RYANX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	172.62	172.62	172.62	172.62	172.62	-1.01%
May 18, 2026	174.38	174.38	174.38	174.38	174.38	-0.11%
May 15, 2026	174.57	174.57	174.57	174.57	174.57	-1.86%
May 14, 2026	177.88	177.88	177.88	177.88	177.88	1.14%
May 13, 2026	175.87	175.87	175.87	175.87	175.87	0.87%
May 12, 2026	174.35	174.35	174.35	174.35	174.35	-0.25%
May 11, 2026	174.78	174.78	174.78	174.78	174.78	0.29%
May 8, 2026	174.27	174.27	174.27	174.27	174.27	1.25%
May 7, 2026	172.12	172.12	172.12	172.12	172.12	-0.57%
May 6, 2026	173.11	173.11	173.11	173.11	173.11	2.17%
May 5, 2026	169.44	169.44	169.44	169.44	169.44	1.21%
May 4, 2026	167.41	167.41	167.41	167.41	167.41	-0.60%
May 1, 2026	168.42	168.42	168.42	168.42	168.42	0.40%
Apr 30, 2026	167.75	167.75	167.75	167.75	167.75	1.53%
Apr 29, 2026	165.23	165.23	165.23	165.23	165.23	-0.06%
Apr 28, 2026	165.33	165.33	165.33	165.33	165.33	-0.74%
Apr 27, 2026	166.57	166.57	166.57	166.57	166.57	0.19%
Apr 24, 2026	166.26	166.26	166.26	166.26	166.26	1.17%
Apr 23, 2026	164.34	164.34	164.34	164.34	164.34	-0.63%
Apr 22, 2026	165.38	165.38	165.38	165.38	165.38	1.55%
Apr 21, 2026	162.86	162.86	162.86	162.86	162.86	-0.98%
Apr 20, 2026	164.48	164.48	164.48	164.48	164.48	-0.34%
Apr 17, 2026	165.04	165.04	165.04	165.04	165.04	1.79%
Apr 16, 2026	162.13	162.13	162.13	162.13	162.13	0.37%
Apr 15, 2026	161.54	161.54	161.54	161.54	161.54	1.20%
Apr 14, 2026	159.62	159.62	159.62	159.62	159.62	1.79%
Apr 13, 2026	156.82	156.82	156.82	156.82	156.82	1.48%
Apr 10, 2026	154.54	154.54	154.54	154.54	154.54	-0.16%
Apr 9, 2026	154.78	154.78	154.78	154.78	154.78	0.89%
Apr 8, 2026	153.41	153.41	153.41	153.41	153.41	3.82%
Apr 7, 2026	147.77	147.77	147.77	147.77	147.77	0.11%
Apr 6, 2026	147.61	147.61	147.61	147.61	147.61	0.65%
Apr 2, 2026	146.65	146.65	146.65	146.65	146.65	0.14%
Apr 1, 2026	146.44	146.44	146.44	146.44	146.44	1.07%
Mar 31, 2026	144.89	144.89	144.89	144.89	144.89	4.36%
Mar 30, 2026	138.84	138.84	138.84	138.84	138.84	-0.59%
Mar 27, 2026	139.66	139.66	139.66	139.66	139.66	-2.54%
Mar 26, 2026	143.30	143.30	143.30	143.30	143.30	-2.63%
Mar 25, 2026	147.17	147.17	147.17	147.17	147.17	0.81%
Mar 24, 2026	145.99	145.99	145.99	145.99	145.99	-0.57%
Mar 23, 2026	146.83	146.83	146.83	146.83	146.83	1.70%
Mar 20, 2026	144.38	144.38	144.38	144.38	144.38	-2.25%
Mar 19, 2026	147.71	147.71	147.71	147.71	147.71	-0.41%
Mar 18, 2026	148.32	148.32	148.32	148.32	148.32	-2.09%
Mar 17, 2026	151.48	151.48	151.48	151.48	151.48	0.38%
Mar 16, 2026	150.91	150.91	150.91	150.91	150.91	1.52%
Mar 13, 2026	148.65	148.65	148.65	148.65	148.65	-0.89%
Mar 12, 2026	149.99	149.99	149.99	149.99	149.99	-2.30%
Mar 11, 2026	153.52	153.52	153.52	153.52	153.52	-0.16%
Mar 10, 2026	153.77	153.77	153.77	153.77	153.77	-0.29%