IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.76	33.50	31.76	33.44	-	5.29%	1,025,555
Feb 26, 2026	30.78	31.88	30.70	31.76	31.76	3.66%	3,777,624
Feb 25, 2026	30.84	31.70	30.60	30.64	30.64	-0.65%	2,229,170
Feb 24, 2026	30.50	32.10	30.48	30.84	30.84	0.26%	3,703,382
Feb 23, 2026	28.56	30.84	28.56	30.76	30.76	7.78%	3,474,459
Feb 20, 2026	28.56	29.20	28.24	28.54	28.54	-0.07%	1,422,009
Feb 19, 2026	30.08	30.18	28.20	28.56	28.56	-4.74%	3,651,449
Feb 18, 2026	30.36	30.82	29.88	29.98	29.98	-0.93%	2,639,206
Feb 17, 2026	30.42	30.68	29.98	30.26	30.26	-0.26%	2,065,732
Feb 16, 2026	29.82	30.68	29.82	30.34	30.34	1.74%	2,554,474
Feb 13, 2026	30.66	30.82	29.46	29.82	29.82	-2.55%	2,830,870
Feb 12, 2026	30.78	30.98	30.54	30.60	30.60	-0.07%	1,725,062
Feb 11, 2026	30.50	30.84	30.18	30.62	30.62	0.07%	2,476,829
Feb 10, 2026	30.24	30.60	29.78	30.60	30.60	1.53%	3,279,972
Feb 9, 2026	29.58	30.38	29.34	30.14	30.14	2.52%	4,888,903
Feb 6, 2026	29.32	29.88	29.04	29.40	29.40	0.41%	4,236,583
Feb 5, 2026	28.74	29.46	28.44	29.28	29.28	1.88%	4,130,151
Feb 4, 2026	29.04	29.20	28.60	28.74	28.74	0.14%	2,241,685
Feb 3, 2026	28.34	29.30	28.22	28.70	28.70	1.27%	3,154,625
Feb 2, 2026	28.22	28.78	27.80	28.34	28.34	0.35%	3,236,001
Jan 30, 2026	28.00	29.16	27.92	28.24	28.24	1.15%	5,075,473
Jan 29, 2026	27.94	28.12	27.66	27.92	27.92	-0.21%	2,696,384
Jan 28, 2026	28.14	28.44	27.86	27.98	27.98	-0.57%	2,091,024
Jan 27, 2026	27.98	28.60	27.88	28.14	28.14	0.57%	2,381,683
Jan 26, 2026	27.22	28.56	26.96	27.98	27.98	3.17%	4,184,628
Jan 23, 2026	27.10	27.74	26.90	27.12	27.12	0.67%	4,447,821
Jan 22, 2026	27.10	27.28	26.58	26.94	26.94	-0.07%	2,922,310
Jan 21, 2026	27.16	27.30	26.70	26.96	26.96	-0.74%	2,779,211
Jan 20, 2026	28.50	28.58	26.82	27.16	27.16	-4.23%	6,195,716
Jan 19, 2026	27.88	28.78	27.76	28.36	28.36	1.72%	7,044,165
Jan 16, 2026	28.20	29.00	27.82	27.88	27.88	1.31%	13,520,640
Jan 15, 2026	25.00	27.52	24.84	27.52	27.52	9.99%	14,341,080
Jan 14, 2026	25.04	25.30	24.76	25.02	25.02	0.24%	5,193,573
Jan 13, 2026	24.26	25.26	24.26	24.96	24.96	2.89%	4,372,311
Jan 12, 2026	24.74	24.80	24.18	24.26	24.26	-1.38%	3,282,081
Jan 9, 2026	24.70	24.98	24.24	24.60	24.60	-	3,470,492
Jan 8, 2026	23.90	24.66	23.90	24.60	24.60	1.49%	4,237,593
Jan 7, 2026	23.24	24.30	23.16	24.24	24.24	4.66%	7,202,674
Jan 6, 2026	21.30	23.24	21.18	23.16	23.16	9.56%	9,277,672
Jan 5, 2026	21.46	22.00	21.00	21.14	21.14	-1.49%	2,730,203
Jan 2, 2026	21.00	21.72	21.00	21.46	21.46	2.19%	1,357,210
Dec 31, 2025	20.64	21.80	20.64	21.00	21.00	1.94%	3,125,911
Dec 30, 2025	20.42	20.72	19.99	20.60	20.60	0.98%	1,158,836
Dec 29, 2025	20.60	20.74	20.18	20.40	20.40	-0.97%	1,337,987
Dec 26, 2025	20.78	21.02	20.44	20.60	20.60	-0.96%	1,842,829
Dec 25, 2025	20.88	21.08	20.72	20.80	20.80	-	558,890
Dec 24, 2025	21.00	21.10	20.58	20.80	20.80	-0.67%	1,696,241
Dec 23, 2025	21.72	21.72	20.70	20.94	20.94	-3.15%	2,974,572
Dec 22, 2025	22.48	22.52	21.50	21.62	21.62	-3.65%	2,248,405
Dec 19, 2025	22.08	22.62	22.08	22.44	22.44	1.63%	3,641,631