RYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.31	15.37	15.23	15.31	15.31	-0.52%	833,677
May 18, 2026	15.48	15.48	15.32	15.39	15.39	-1.03%	802,324
May 15, 2026	15.63	15.69	15.55	15.55	15.55	-0.89%	694,814
May 14, 2026	15.68	15.70	15.68	15.69	15.69	0.19%	319,277
May 13, 2026	15.66	15.68	15.64	15.66	15.66	-0.06%	786,550
May 12, 2026	15.67	15.70	15.59	15.67	15.67	-	373,849
May 11, 2026	15.64	15.68	15.64	15.67	15.67	0.19%	582,218
May 8, 2026	15.65	15.65	15.62	15.64	15.64	0.19%	384,644
May 7, 2026	15.65	15.66	15.57	15.61	15.61	-0.26%	475,373
May 6, 2026	15.61	15.65	15.60	15.65	15.65	0.45%	630,275
May 5, 2026	15.50	15.59	15.50	15.58	15.58	0.58%	586,247
May 4, 2026	15.51	15.54	15.41	15.49	15.49	-0.06%	575,338
May 1, 2026	15.49	15.51	15.43	15.50	15.50	0.26%	538,502
Apr 30, 2026	15.32	15.46	15.28	15.46	15.46	1.31%	482,923
Apr 29, 2026	15.36	15.36	15.20	15.26	15.26	-0.39%	508,531
Apr 28, 2026	15.35	15.39	15.28	15.32	15.32	-0.39%	597,592
Apr 27, 2026	15.38	15.41	15.35	15.38	15.38	0.20%	458,694
Apr 24, 2026	15.35	15.39	15.28	15.35	15.35	0.20%	971,679
Apr 23, 2026	15.32	15.37	15.18	15.32	15.32	-	1,081,751
Apr 22, 2026	15.35	15.35	15.28	15.32	15.32	0.39%	794,881
Apr 21, 2026	15.36	15.39	15.23	15.26	15.26	-0.39%	1,369,178
Apr 20, 2026	15.27	15.35	15.24	15.32	15.32	-0.78%	1,464,598
Apr 17, 2026	15.31	15.52	15.28	15.44	15.28	1.05%	1,279,370
Apr 16, 2026	15.26	15.29	15.26	15.28	15.13	-0.13%	617,621
Apr 15, 2026	15.29	15.30	15.26	15.30	15.14	0.13%	775,798
Apr 14, 2026	15.28	15.30	15.27	15.28	15.13	0.13%	673,740
Apr 13, 2026	15.25	15.29	15.25	15.26	15.11	-	1,235,484
Apr 10, 2026	15.25	15.28	15.25	15.26	15.11	0.07%	416,477
Apr 9, 2026	15.27	15.28	15.24	15.25	15.10	0.13%	614,945
Apr 8, 2026	15.25	15.27	15.20	15.23	15.08	0.86%	2,101,047
Apr 7, 2026	15.10	15.11	15.02	15.10	14.95	-	889,932
Apr 6, 2026	15.07	15.13	15.07	15.10	14.95	0.20%	1,156,135
Apr 2, 2026	14.86	15.08	14.86	15.07	14.92	0.40%	1,056,934
Apr 1, 2026	14.97	15.08	14.97	15.01	14.86	0.40%	1,209,603
Mar 31, 2026	14.79	14.97	14.77	14.95	14.80	2.12%	1,336,252
Mar 30, 2026	14.79	14.81	14.61	14.64	14.49	-0.54%	1,062,003
Mar 27, 2026	14.78	14.84	14.71	14.72	14.57	-0.81%	1,045,873
Mar 26, 2026	14.87	14.94	14.83	14.84	14.69	-0.74%	858,347
Mar 25, 2026	14.90	14.98	14.88	14.95	14.80	0.67%	1,131,489
Mar 24, 2026	14.75	14.91	14.75	14.85	14.70	0.07%	1,379,482
Mar 23, 2026	14.81	14.96	14.80	14.84	14.69	0.20%	3,424,650
Mar 20, 2026	15.03	15.08	14.74	14.81	14.51	-1.86%	1,647,328
Mar 19, 2026	14.86	15.23	14.78	15.09	14.79	0.60%	1,495,033
Mar 18, 2026	15.18	15.18	14.99	15.00	14.70	-1.57%	1,073,911
Mar 17, 2026	15.22	15.35	15.18	15.24	14.94	0.59%	790,951
Mar 16, 2026	15.15	15.30	15.12	15.15	14.85	1.00%	1,247,563
Mar 13, 2026	15.08	15.23	14.94	15.00	14.70	-0.27%	1,134,369
Mar 12, 2026	15.18	15.18	15.00	15.04	14.74	-1.89%	867,281
Mar 11, 2026	15.25	15.42	15.22	15.33	15.02	-0.26%	657,241
Mar 10, 2026	15.37	15.59	15.32	15.37	15.06	0.07%	1,223,744