RYBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	104.72	104.72	104.72	104.72	104.72	-1.68%
Feb 13, 2026	106.51	106.51	106.51	106.51	106.51	1.82%
Feb 12, 2026	104.61	104.61	104.61	104.61	104.61	-3.65%
Feb 11, 2026	108.57	108.57	108.57	108.57	108.57	1.95%
Feb 10, 2026	106.49	106.49	106.49	106.49	106.49	0.95%
Feb 9, 2026	105.49	105.49	105.49	105.49	105.49	2.57%
Feb 6, 2026	102.85	102.85	102.85	102.85	102.85	3.58%
Feb 5, 2026	99.30	99.30	99.30	99.30	99.30	-4.10%
Feb 4, 2026	103.54	103.54	103.54	103.54	103.54	1.11%
Feb 3, 2026	102.40	102.40	102.40	102.40	102.40	3.52%
Feb 2, 2026	98.92	98.92	98.92	98.92	98.92	0.48%
Jan 30, 2026	98.45	98.45	98.45	98.45	98.45	-5.63%
Jan 29, 2026	104.32	104.32	104.32	104.32	104.32	-1.35%
Jan 28, 2026	105.75	105.75	105.75	105.75	105.75	0.78%
Jan 27, 2026	104.93	104.93	104.93	104.93	104.93	0.65%
Jan 26, 2026	104.25	104.25	104.25	104.25	104.25	-0.56%
Jan 23, 2026	104.84	104.84	104.84	104.84	104.84	1.41%
Jan 22, 2026	103.38	103.38	103.38	103.38	103.38	1.77%
Jan 21, 2026	101.58	101.58	101.58	101.58	101.58	1.32%
Jan 20, 2026	100.26	100.26	100.26	100.26	100.26	0.99%
Jan 16, 2026	99.28	99.28	99.28	99.28	99.28	-0.39%
Jan 15, 2026	99.67	99.67	99.67	99.67	99.67	0.35%
Jan 14, 2026	99.32	99.32	99.32	99.32	99.32	1.01%
Jan 13, 2026	98.33	98.33	98.33	98.33	98.33	0.32%
Jan 12, 2026	98.02	98.02	98.02	98.02	98.02	1.59%
Jan 9, 2026	96.49	96.49	96.49	96.49	96.49	1.73%
Jan 8, 2026	94.85	94.85	94.85	94.85	94.85	1.23%
Jan 7, 2026	93.70	93.70	93.70	93.70	93.70	-1.41%
Jan 6, 2026	95.04	95.04	95.04	95.04	95.04	2.61%
Jan 5, 2026	92.62	92.62	92.62	92.62	92.62	2.08%
Jan 2, 2026	90.73	90.73	90.73	90.73	90.73	1.35%
Dec 31, 2025	89.52	89.52	89.52	89.52	89.52	-0.95%
Dec 30, 2025	90.38	90.38	90.38	90.38	90.38	0.03%
Dec 29, 2025	90.35	90.35	90.35	90.35	90.35	-2.13%
Dec 26, 2025	92.32	92.32	92.32	92.32	92.32	0.74%
Dec 24, 2025	91.64	91.64	91.64	91.64	91.64	-0.05%
Dec 23, 2025	91.69	91.69	91.69	91.69	91.69	0.14%
Dec 22, 2025	91.56	91.56	91.56	91.56	91.56	1.81%
Dec 19, 2025	89.93	89.93	89.93	89.93	89.93	1.02%
Dec 18, 2025	89.02	89.02	89.02	89.02	89.02	0.19%
Dec 17, 2025	88.85	88.85	88.85	88.85	88.85	0.50%
Dec 16, 2025	88.41	88.41	88.41	88.41	88.41	-8.10%
Dec 15, 2025	88.68	88.68	88.68	96.20	88.68	-0.49%
Dec 12, 2025	89.11	89.11	89.11	96.67	89.11	-0.63%
Dec 11, 2025	89.67	89.67	89.67	97.28	89.67	2.59%
Dec 10, 2025	87.40	87.40	87.40	94.82	87.40	2.07%
Dec 9, 2025	85.63	85.63	85.63	92.90	85.63	0.62%
Dec 8, 2025	85.11	85.11	85.11	92.33	85.11	-1.31%
Dec 5, 2025	86.24	86.24	86.24	93.56	86.24	-0.25%
Dec 4, 2025	86.45	86.45	86.45	93.79	86.45	-0.21%