IST:RYGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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