IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.00	31.48	29.80	31.48	31.48	5.64%	2,757,668
May 25, 2026	30.00	30.78	29.80	29.80	29.80	0.20%	1,009,328
May 22, 2026	28.98	30.10	28.04	29.74	29.74	2.55%	2,303,752
May 21, 2026	29.10	30.52	28.00	29.00	29.00	-0.28%	3,907,578
May 20, 2026	29.46	29.56	28.80	29.08	29.08	-1.29%	1,661,598
May 18, 2026	30.60	30.62	29.42	29.46	29.46	-3.85%	1,198,022
May 15, 2026	30.54	30.70	30.08	30.64	30.64	0.39%	948,459
May 14, 2026	30.10	30.80	30.10	30.52	30.52	1.40%	846,693
May 13, 2026	30.92	30.94	30.10	30.10	30.10	-2.02%	1,602,011
May 12, 2026	31.06	32.02	30.44	30.72	30.72	-1.98%	2,134,659
May 11, 2026	31.62	31.80	30.94	31.34	31.34	-1.76%	2,167,107
May 8, 2026	32.40	32.42	31.66	31.90	31.90	-0.81%	1,793,782
May 7, 2026	31.80	32.22	31.48	32.16	32.16	1.90%	1,337,653
May 6, 2026	31.32	32.12	30.86	31.56	31.56	1.48%	2,851,561
May 5, 2026	30.48	31.48	30.48	31.10	31.10	2.64%	1,663,028
May 4, 2026	30.38	31.28	30.24	30.30	30.30	-	1,600,839
Apr 30, 2026	30.20	30.76	29.96	30.30	30.30	0.93%	1,882,243
Apr 29, 2026	31.26	31.54	29.70	30.02	30.02	-3.16%	3,946,251
Apr 28, 2026	31.72	32.02	30.14	31.00	31.00	-1.90%	2,229,440
Apr 27, 2026	32.40	32.50	31.50	31.60	31.60	-2.17%	3,318,491
Apr 24, 2026	32.08	32.64	31.58	32.30	32.30	0.94%	2,392,303
Apr 22, 2026	32.50	32.56	31.90	32.00	32.00	-1.23%	2,028,264
Apr 21, 2026	32.80	32.96	32.34	32.40	32.40	-0.98%	2,204,519
Apr 20, 2026	33.64	34.08	32.70	32.72	32.72	-3.20%	3,422,555
Apr 17, 2026	32.46	33.80	32.40	33.80	33.80	4.26%	2,437,400
Apr 16, 2026	33.66	33.82	32.08	32.42	32.42	-3.63%	3,011,885
Apr 15, 2026	34.26	34.58	33.64	33.64	33.64	-1.81%	1,941,178
Apr 14, 2026	34.40	35.18	33.70	34.26	34.26	-0.52%	3,832,764
Apr 13, 2026	33.50	34.44	31.60	34.44	34.44	2.68%	7,328,328
Apr 10, 2026	33.84	34.44	33.14	33.54	33.54	-0.59%	2,691,608
Apr 9, 2026	32.08	34.34	31.96	33.74	33.74	5.17%	4,288,907
Apr 8, 2026	32.78	32.78	31.94	32.08	32.08	1.52%	2,202,352
Apr 7, 2026	31.16	32.54	30.84	31.60	31.60	1.35%	3,865,758
Apr 6, 2026	30.44	31.54	30.30	31.18	31.18	2.70%	3,309,088
Apr 3, 2026	29.90	30.56	29.88	30.36	30.36	0.26%	2,364,020
Apr 2, 2026	29.60	30.36	29.40	30.28	30.28	1.75%	1,774,084
Apr 1, 2026	29.52	30.72	29.52	29.76	29.76	1.78%	4,335,689
Mar 31, 2026	31.00	31.22	29.18	29.24	29.24	-2.60%	4,778,702
Mar 30, 2026	32.00	32.26	30.02	30.02	30.02	-6.19%	4,557,107
Mar 27, 2026	33.36	33.56	31.88	32.00	32.00	-3.38%	4,397,495
Mar 26, 2026	36.00	36.40	33.12	33.12	33.12	-7.95%	5,100,025
Mar 25, 2026	35.40	36.56	35.14	35.98	35.98	2.39%	5,059,387
Mar 24, 2026	33.60	35.16	33.60	35.14	35.14	3.60%	4,425,098
Mar 23, 2026	32.00	34.00	31.60	33.92	33.92	6.00%	5,659,630
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