IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	24.64	24.98	24.24	24.80	-	0.81%	881,207
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
Nov 26, 2025	20.70	20.78	20.42	20.42	20.42	-1.07%	972,898
Nov 25, 2025	21.24	21.48	20.44	20.64	20.64	-2.82%	2,010,066
Nov 24, 2025	20.30	21.34	20.30	21.24	21.24	4.53%	3,287,489
Nov 21, 2025	20.30	20.68	20.24	20.32	20.32	0.10%	1,828,093
Nov 20, 2025	21.40	21.44	19.91	20.30	20.30	-5.23%	7,396,725
Nov 19, 2025	20.70	21.76	20.56	21.42	21.42	3.98%	3,520,706
Nov 18, 2025	21.22	21.22	20.60	20.60	20.60	-2.55%	1,607,163
Nov 17, 2025	21.10	21.50	21.02	21.14	21.14	0.67%	1,808,227
Nov 14, 2025	21.20	21.28	20.50	21.00	21.00	-0.76%	1,564,424
Nov 13, 2025	21.78	21.82	21.00	21.16	21.16	-2.31%	1,398,549
Nov 12, 2025	22.52	22.70	21.42	21.66	21.66	-2.61%	3,512,906
Nov 11, 2025	22.40	22.92	21.86	22.24	22.24	-0.27%	4,512,007
Nov 10, 2025	21.80	22.86	21.78	22.30	22.30	2.29%	2,912,124
Nov 7, 2025	22.24	22.60	21.74	21.80	21.80	-1.89%	2,445,668
Nov 6, 2025	23.86	23.92	22.22	22.22	22.22	-2.54%	6,069,992
Nov 5, 2025	21.94	23.00	21.76	22.80	22.80	4.01%	4,582,500
Nov 4, 2025	21.88	22.02	21.48	21.92	21.92	0.18%	2,331,358
Nov 3, 2025	20.70	21.90	20.56	21.88	21.88	6.01%	3,468,114
Oct 31, 2025	20.68	20.80	20.20	20.64	20.64	1.18%	2,167,872