RYDAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.25	44.25	44.25	44.25	44.25	1.33%	702
May 21, 2026	43.10	43.67	43.04	43.67	43.67	0.51%	3,134
May 20, 2026	44.37	44.37	42.57	43.45	43.45	-2.58%	1,312
May 19, 2026	44.00	45.10	44.00	44.60	44.60	3.59%	4,870
May 18, 2026	42.02	44.41	42.02	43.06	43.06	2.03%	862
May 15, 2026	42.60	42.84	41.60	42.20	42.20	1.08%	10,272
May 14, 2026	41.34	42.28	41.34	41.75	41.75	0.19%	1,308
May 13, 2026	41.67	41.67	41.50	41.67	41.67	-0.93%	701
May 12, 2026	41.16	43.01	41.05	42.06	42.06	0.02%	16,935
May 11, 2026	41.74	43.52	41.74	42.05	42.05	1.14%	3,651
May 8, 2026	42.39	42.39	41.58	41.58	41.58	-1.47%	1,251
May 7, 2026	42.44	42.80	41.37	42.20	42.20	-6.55%	1,392
May 6, 2026	42.05	45.16	42.05	45.16	45.16	-0.42%	201,822
May 5, 2026	43.11	45.35	43.11	45.35	45.35	1.43%	34,337
May 1, 2026	46.00	46.00	43.96	44.71	44.71	-3.64%	820
Apr 30, 2026	46.40	46.40	42.70	46.40	46.40	6.42%	5,900
Apr 29, 2026	43.21	44.39	43.21	43.60	43.60	-0.97%	3,514
Apr 28, 2026	43.66	45.90	43.45	44.03	44.03	-3.45%	2,868
Apr 27, 2026	44.60	45.60	43.30	45.60	45.60	3.83%	4,671
Apr 24, 2026	43.92	43.92	43.92	43.92	43.92	0.05%	463
Apr 23, 2026	43.20	43.90	43.20	43.90	43.90	-1.68%	1,725
Apr 22, 2026	44.00	44.65	43.53	44.65	44.65	2.10%	1,686
Apr 21, 2026	43.41	44.79	43.41	43.73	43.73	-2.96%	893
Apr 20, 2026	45.50	45.50	44.60	45.06	45.06	3.83%	820
Apr 17, 2026	44.00	45.55	43.40	43.40	43.40	-2.11%	1,385
Apr 16, 2026	44.51	46.99	44.34	44.34	44.34	-1.58%	7,333
Apr 15, 2026	44.99	46.50	44.75	45.05	45.05	-1.15%	3,824
Apr 14, 2026	45.73	45.75	45.47	45.58	45.58	-1.85%	10,645
Apr 13, 2026	46.67	46.77	46.14	46.44	46.44	0.97%	3,695
Apr 10, 2026	46.30	46.30	45.99	45.99	45.99	1.06%	4,907
Apr 9, 2026	44.25	46.43	44.25	45.51	45.51	0.69%	9,363
Apr 8, 2026	43.25	46.77	43.25	45.20	45.20	-3.10%	10,578
Apr 7, 2026	46.39	47.07	46.39	46.65	46.65	-0.56%	2,841
Apr 6, 2026	45.05	46.99	45.05	46.91	46.91	4.46%	2,120
Apr 2, 2026	46.40	47.20	44.90	44.91	44.91	-0.98%	63,001
Apr 1, 2026	44.17	46.61	44.17	45.35	45.35	-1.19%	8,523
Mar 31, 2026	46.31	47.44	45.90	45.90	45.90	1.84%	15,345
Mar 30, 2026	44.90	47.00	44.90	45.07	45.07	-2.32%	5,483
Mar 27, 2026	45.50	46.83	45.28	46.14	46.14	-1.01%	7,414
Mar 26, 2026	46.00	47.90	45.23	46.61	46.61	0.40%	8,316
Mar 25, 2026	44.66	46.43	44.40	46.43	46.43	3.95%	5,140
Mar 24, 2026	44.10	46.34	44.10	44.66	44.66	-0.76%	8,400
Mar 23, 2026	42.65	45.13	42.65	45.00	45.00	-0.44%	13,220
Mar 20, 2026	45.48	45.81	45.00	45.20	45.20	-1.54%	16,923
Mar 19, 2026	44.50	46.56	44.05	45.91	45.91	0.36%	25,359
Mar 18, 2026	45.04	46.03	45.04	45.74	45.74	-0.14%	97,823
Mar 17, 2026	45.50	46.38	45.48	45.81	45.81	0.71%	10,319
Mar 16, 2026	45.89	45.89	44.90	45.48	45.48	1.07%	2,503
Mar 13, 2026	44.50	45.36	43.74	45.00	45.00	2.11%	5,244
Mar 12, 2026	44.00	44.56	44.00	44.07	44.07	1.45%	30,377