IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	51.90	52.25	49.58	49.66	49.66	-3.20%	2,855,214
Nov 3, 2026	49.80	52.10	49.80	51.30	51.30	2.50%	2,290,955
Nov 2, 2026	51.00	52.40	49.92	50.05	50.05	-2.34%	2,045,908
Oct 30, 2026	53.90	53.90	48.78	51.25	51.25	-5.44%	5,037,017
Oct 28, 2026	54.00	54.80	53.30	54.20	54.20	1.59%	801,783
Oct 27, 2026	52.30	54.25	51.35	53.35	53.35	3.59%	4,384,570
Oct 26, 2026	50.95	52.50	49.24	51.50	51.50	0.78%	2,704,056
Oct 23, 2026	49.80	51.80	47.32	51.10	51.10	3.15%	2,895,968
Oct 22, 2026	49.50	49.92	47.92	49.54	49.54	0.08%	1,589,669
Oct 21, 2026	49.48	50.15	48.52	49.50	49.50	0.04%	1,335,628
Oct 20, 2026	44.88	49.48	44.88	49.48	49.48	9.96%	1,579,009
Oct 19, 2026	47.00	47.04	44.30	45.00	45.00	-4.26%	1,322,574
Oct 16, 2026	48.84	49.74	46.28	47.00	47.00	-3.45%	2,535,592
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