RYPIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	59.28	59.28	59.28	59.28	59.28	1.18%
Jun 25, 2025	58.59	58.59	58.59	58.59	58.59	-1.25%
Jun 24, 2025	59.33	59.33	59.33	59.33	59.33	1.26%
Jun 23, 2025	58.59	58.59	58.59	58.59	58.59	2.34%
Jun 20, 2025	57.25	57.25	57.25	57.25	57.25	-0.37%
Jun 18, 2025	57.46	57.46	57.46	57.46	57.46	0.31%
Jun 17, 2025	57.28	57.28	57.28	57.28	57.28	-2.19%
Jun 16, 2025	58.56	58.56	58.56	58.56	58.56	1.56%
Jun 13, 2025	57.66	57.66	57.66	57.66	57.66	-1.42%
Jun 12, 2025	58.49	58.49	58.49	58.49	58.49	-0.71%
Jun 11, 2025	58.91	58.91	58.91	58.91	58.91	-0.79%
Jun 10, 2025	59.38	59.38	59.38	59.38	59.38	1.80%
Jun 9, 2025	58.33	58.33	58.33	58.33	58.33	1.16%
Jun 6, 2025	57.66	57.66	57.66	57.66	57.66	1.73%
Jun 5, 2025	56.68	56.68	56.68	56.68	56.68	-2.24%
Jun 4, 2025	57.98	57.98	57.98	57.98	57.98	-0.65%
Jun 3, 2025	58.36	58.36	58.36	58.36	58.36	1.09%
Jun 2, 2025	57.73	57.73	57.73	57.73	57.73	-0.98%
May 30, 2025	58.30	58.30	58.30	58.30	58.30	-0.85%
May 29, 2025	58.80	58.80	58.80	58.80	58.80	0.05%
May 28, 2025	58.77	58.77	58.77	58.77	58.77	-0.68%
May 27, 2025	59.17	59.17	59.17	59.17	59.17	2.53%
May 23, 2025	57.71	57.71	57.71	57.71	57.71	-0.74%
May 22, 2025	58.14	58.14	58.14	58.14	58.14	0.29%
May 21, 2025	57.97	57.97	57.97	57.97	57.97	-2.59%
May 20, 2025	59.51	59.51	59.51	59.51	59.51	-0.37%
May 19, 2025	59.73	59.73	59.73	59.73	59.73	-0.53%
May 16, 2025	60.05	60.05	60.05	60.05	60.05	1.16%
May 15, 2025	59.36	59.36	59.36	59.36	59.36	-0.55%
May 14, 2025	59.69	59.69	59.69	59.69	59.69	0.47%
May 13, 2025	59.41	59.41	59.41	59.41	59.41	1.40%
May 12, 2025	58.59	58.59	58.59	58.59	58.59	5.55%
May 9, 2025	55.51	55.51	55.51	55.51	55.51	0.89%
May 8, 2025	55.02	55.02	55.02	55.02	55.02	2.57%
May 7, 2025	53.64	53.64	53.64	53.64	53.64	0.26%
May 6, 2025	53.50	53.50	53.50	53.50	53.50	-1.15%
May 5, 2025	54.12	54.12	54.12	54.12	54.12	-0.55%
May 2, 2025	54.42	54.42	54.42	54.42	54.42	2.72%
May 1, 2025	52.98	52.98	52.98	52.98	52.98	-
Apr 30, 2025	52.98	52.98	52.98	52.98	52.98	-0.47%
Apr 29, 2025	53.23	53.23	53.23	53.23	53.23	0.66%
Apr 28, 2025	52.88	52.88	52.88	52.88	52.88	0.42%
Apr 25, 2025	52.66	52.66	52.66	52.66	52.66	0.10%
Apr 24, 2025	52.61	52.61	52.61	52.61	52.61	2.67%
Apr 23, 2025	51.24	51.24	51.24	51.24	51.24	1.93%
Apr 22, 2025	50.27	50.27	50.27	50.27	50.27	2.13%
Apr 21, 2025	49.22	49.22	49.22	49.22	49.22	-2.15%
Apr 17, 2025	50.30	50.30	50.30	50.30	50.30	1.68%
Apr 16, 2025	49.47	49.47	49.47	49.47	49.47	-1.69%
Apr 15, 2025	50.32	50.32	50.32	50.32	50.32	-0.73%