RYBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 3, 2025	86.64	86.64	86.64	93.99	86.64	0.82%
Dec 2, 2025	85.94	85.94	85.94	93.23	85.94	-0.79%
Dec 1, 2025	86.62	86.62	86.62	93.97	86.62	-0.22%
Nov 28, 2025	86.81	86.81	86.81	94.18	86.81	1.16%
Nov 26, 2025	85.82	85.82	85.82	93.10	85.82	2.32%
Nov 25, 2025	83.87	83.87	83.87	90.99	83.87	1.80%
Nov 24, 2025	82.39	82.39	82.39	89.38	82.39	1.81%
Nov 21, 2025	80.92	80.92	80.92	87.79	80.92	2.09%
Nov 20, 2025	79.26	79.26	79.26	85.99	79.26	-2.61%
Nov 19, 2025	81.38	81.38	81.38	88.29	81.38	0.41%
Nov 18, 2025	81.05	81.05	81.05	87.93	81.05	0.26%
Nov 17, 2025	80.84	80.84	80.84	87.70	80.84	-1.79%
Nov 14, 2025	82.32	82.32	82.32	89.30	82.31	-0.94%
Nov 13, 2025	83.10	83.10	83.10	90.15	83.10	-1.13%
Nov 12, 2025	84.05	84.05	84.05	91.18	84.05	1.31%
Nov 11, 2025	82.96	82.96	82.96	90.00	82.96	0.51%
Nov 10, 2025	82.54	82.54	82.54	89.54	82.54	1.83%
Nov 7, 2025	81.05	81.05	81.05	87.93	81.05	1.64%
Nov 6, 2025	79.74	79.74	79.74	86.51	79.74	-0.30%
Nov 5, 2025	79.98	79.98	79.98	86.77	79.98	1.11%
Nov 4, 2025	79.11	79.11	79.11	85.82	79.11	-2.00%
Nov 3, 2025	80.72	80.72	80.72	87.57	80.72	-0.76%
Oct 31, 2025	81.34	81.34	81.34	88.24	81.34	-0.48%
Oct 30, 2025	81.73	81.73	81.73	88.67	81.73	-1.19%
Oct 29, 2025	82.72	82.72	82.72	89.74	82.72	-1.17%
Oct 28, 2025	83.70	83.70	83.70	90.80	83.70	0.44%
Oct 27, 2025	83.33	83.33	83.33	90.40	83.33	-0.84%
Oct 24, 2025	84.04	84.04	84.04	91.17	84.04	0.01%
Oct 23, 2025	84.03	84.03	84.03	91.16	84.03	1.60%
Oct 22, 2025	82.70	82.70	82.70	89.72	82.70	-0.43%
Oct 21, 2025	83.06	83.06	83.06	90.11	83.06	-2.84%