IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	50.50	50.90	48.00	48.68	48.68	-3.60%	1,892,550
Oct 14, 2026	49.18	51.85	49.18	50.50	50.50	2.68%	3,980,059
Oct 13, 2026	48.80	51.30	48.38	49.18	49.18	1.11%	2,694,728
Oct 12, 2026	49.84	52.40	48.64	48.64	48.64	-2.09%	2,916,802
Oct 9, 2026	45.86	50.25	45.86	49.68	49.68	8.33%	2,777,402
Oct 8, 2026	48.72	48.80	45.34	45.86	45.86	-5.79%	2,466,357
Oct 7, 2026	52.40	54.05	48.36	48.68	48.68	-6.83%	3,579,224
Oct 6, 2026	49.42	52.30	49.42	52.25	52.25	5.73%	2,887,675
Oct 5, 2026	48.18	49.42	47.04	49.42	49.42	2.74%	1,543,669
Oct 2, 2026	48.00	49.86	47.00	48.10	48.10	-0.12%	3,220,415
Oct 1, 2026	48.10	49.70	47.68	48.16	48.16	0.12%	1,728,747
Sep 30, 2026	49.26	49.78	47.98	48.10	48.10	-2.43%	1,209,353
Sep 29, 2026	49.52	50.40	47.08	49.30	49.30	-0.48%	2,716,604
Sep 28, 2026	48.80	50.30	47.52	49.54	49.54	-0.72%	1,964,433
Sep 25, 2026	49.26	50.50	48.36	49.90	49.90	1.30%	1,565,329
Sep 24, 2026	49.44	50.75	48.42	49.26	49.26	-0.12%	1,574,365
Sep 23, 2026	48.62	50.70	48.14	49.32	49.32	1.52%	2,741,907
Sep 22, 2026	48.00	50.10	46.62	48.58	48.58	1.21%	2,775,056
Sep 21, 2026	46.70	48.38	43.46	48.00	48.00	3.00%	3,706,957
Sep 18, 2026	42.60	47.18	42.22	46.60	46.60	8.52%	7,131,811
Sep 17, 2026	42.60	43.76	40.52	42.94	42.94	0.80%	1,780,958
Sep 16, 2026	42.50	43.30	40.38	42.60	42.60	0.95%	3,594,379
Sep 15, 2026	44.00	46.00	40.94	42.20	42.20	-4.09%	3,185,916
Sep 14, 2026	44.12	47.30	42.88	44.00	44.00	-0.27%	3,271,794
Sep 11, 2026	44.00	44.58	43.52	44.12	44.12	0.27%	1,214,146
Sep 10, 2026	45.70	46.22	43.80	44.00	44.00	-3.55%	1,480,070
Sep 9, 2026	46.48	46.50	45.04	45.62	45.62	-1.89%	1,432,262
Sep 8, 2026	44.70	49.18	44.30	46.50	46.50	3.98%	5,617,897
Sep 7, 2026	49.50	49.84	44.58	44.72	44.72	-9.51%	4,127,116
Sep 4, 2026	48.18	50.90	48.18	49.42	49.42	2.70%	3,278,679
Sep 3, 2026	48.40	51.30	47.52	48.12	48.12	-0.21%	4,325,073
Sep 2, 2026	48.00	50.40	46.26	48.22	48.22	-0.12%	4,923,323
Sep 1, 2026	50.25	52.10	48.10	48.28	48.28	-4.96%	4,513,140
Aug 31, 2026	46.98	50.80	46.98	50.80	50.80	7.40%	9,307,172
Aug 28, 2026	46.12	48.38	45.98	47.30	47.30	2.87%	5,607,539
Aug 27, 2026	44.36	46.20	44.36	45.98	45.98	3.19%	2,564,057
Aug 26, 2026	43.70	44.74	43.70	44.56	44.56	0.91%	2,003,879
Aug 25, 2026	43.60	44.54	43.60	44.16	44.16	1.28%	1,855,946
Aug 24, 2026	42.60	44.06	42.60	43.60	43.60	1.40%	1,641,595
Aug 21, 2026	43.48	44.10	42.92	43.00	43.00	-0.92%	2,097,093
Aug 20, 2026	41.18	43.50	41.18	43.40	43.40	5.29%	2,787,225
Aug 19, 2026	41.20	42.00	41.02	41.22	41.22	0.19%	1,318,528
Aug 18, 2026	40.54	41.70	40.12	41.14	41.14	1.43%	2,011,264
Aug 17, 2026	42.00	42.32	39.90	40.56	40.56	-3.61%	3,680,331
Aug 14, 2026	41.32	42.44	41.32	42.08	42.08	1.84%	1,557,182
Aug 13, 2026	41.40	42.00	40.34	41.32	41.32	0.83%	1,821,106
Aug 12, 2026	41.00	43.06	39.12	40.98	40.98	-2.06%	7,020,570
Aug 11, 2026	39.90	41.88	39.78	41.84	41.84	4.86%	3,734,197
Aug 10, 2026	40.36	40.56	39.36	39.90	39.90	-1.14%	2,789,573
Aug 7, 2026	40.36	41.94	40.00	40.36	40.36	-	2,936,658