IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	31.52	32.00	31.10	32.00	32.00	1.39%	2,583,140
Mar 18, 2026	31.80	31.88	30.82	31.56	31.56	-	2,241,287
Mar 17, 2026	32.28	32.38	31.56	31.56	31.56	-1.62%	2,140,500
Mar 16, 2026	32.44	32.74	31.36	32.08	32.08	-1.11%	3,112,542
Mar 13, 2026	32.18	32.60	32.06	32.44	32.44	0.81%	1,947,985
Mar 12, 2026	32.54	32.70	31.62	32.18	32.18	-0.68%	2,974,597
Mar 11, 2026	32.50	33.20	31.98	32.40	32.40	-0.25%	3,448,684
Mar 10, 2026	31.28	32.50	31.02	32.48	32.48	4.84%	4,362,453
Mar 9, 2026	29.62	31.44	29.40	30.98	30.98	3.13%	3,476,365
Mar 6, 2026	30.66	31.48	29.60	30.04	30.04	-2.02%	4,632,215
Mar 5, 2026	30.02	30.80	29.90	30.66	30.66	2.54%	2,811,898
Mar 4, 2026	29.74	30.38	29.50	29.90	29.90	1.15%	2,574,273
Mar 3, 2026	30.08	30.74	29.54	29.56	29.56	-1.73%	3,057,181
Mar 2, 2026	29.60	31.14	29.48	30.08	30.08	-7.05%	4,899,803
Feb 27, 2026	31.76	34.30	31.74	32.36	32.36	1.89%	11,339,210
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