IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	21.00	22.28	21.00	22.08	22.08	5.65%	4,480,029
Dec 17, 2025	20.76	21.30	19.76	20.90	20.90	0.67%	2,891,786
Dec 16, 2025	21.32	21.34	20.70	20.76	20.76	-2.63%	2,165,218
Dec 15, 2025	21.90	21.90	21.20	21.32	21.32	-1.93%	1,785,275
Dec 12, 2025	21.66	21.80	21.32	21.74	21.74	1.21%	1,207,791
Dec 11, 2025	21.20	21.66	21.14	21.48	21.48	1.32%	931,805
Dec 10, 2025	21.70	21.70	21.16	21.20	21.20	-2.30%	1,867,691
Dec 9, 2025	21.94	22.10	21.40	21.70	21.70	-1.09%	1,976,966
Dec 8, 2025	21.70	21.98	21.64	21.94	21.94	2.05%	2,043,801
Dec 5, 2025	21.24	21.90	21.08	21.50	21.50	1.90%	3,106,930
Dec 4, 2025	20.70	21.40	20.62	21.10	21.10	2.73%	2,144,139
Dec 3, 2025	21.14	21.24	20.54	20.54	20.54	-1.82%	1,189,856
Dec 2, 2025	20.66	21.50	20.42	20.92	20.92	3.16%	3,444,376
Dec 1, 2025	20.18	20.80	20.10	20.28	20.28	0.90%	1,744,778
Nov 28, 2025	20.52	20.58	19.98	20.10	20.10	-2.05%	1,306,244
Nov 27, 2025	20.58	20.74	20.34	20.52	20.52	0.49%	962,214