RYKKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.33	11.04	10.33	10.46	10.46	-6.06%	6,379
Mar 25, 2026	11.13	11.14	10.90	11.14	11.14	8.42%	1,728
Mar 24, 2026	10.27	10.27	10.27	10.27	10.27	-3.84%	696
Mar 23, 2026	10.00	11.13	10.00	10.68	10.68	-2.11%	2,011
Mar 20, 2026	11.45	11.45	10.79	10.91	10.91	0.28%	6,389
Mar 19, 2026	12.20	12.20	10.88	10.88	10.88	-11.18%	2,795
Mar 18, 2026	10.88	12.25	10.88	12.25	12.25	12.28%	1,516
Mar 17, 2026	12.45	12.50	10.89	10.91	10.91	-9.14%	19,176
Mar 16, 2026	12.01	12.01	12.01	12.01	12.01	2.33%	755
Mar 13, 2026	11.74	11.74	11.74	11.74	11.74	-0.38%	523
Mar 11, 2026	11.82	11.82	11.78	11.78	11.78	2.26%	600
Mar 10, 2026	10.88	11.52	10.88	11.52	11.52	1.86%	5,587
Mar 9, 2026	11.48	11.48	11.08	11.31	11.31	-1.48%	3,779
Mar 6, 2026	11.09	11.48	11.09	11.48	11.48	5.51%	965
Mar 5, 2026	10.93	11.19	10.83	10.88	10.88	-3.03%	3,258
Mar 4, 2026	11.10	11.22	11.10	11.22	11.22	4.96%	14,825
Mar 3, 2026	11.65	11.65	10.65	10.69	10.69	-12.45%	2,124
Mar 2, 2026	12.50	12.50	12.21	12.21	12.21	6.21%	2,134
Feb 27, 2026	12.47	12.47	11.50	11.50	11.50	1.73%	1,999
Feb 26, 2026	11.25	11.30	11.19	11.30	11.30	-5.99%	1,084
Feb 25, 2026	12.30	12.30	11.53	12.02	12.02	4.52%	2,677
Feb 24, 2026	11.39	11.50	11.36	11.50	11.50	0.45%	2,041
Feb 23, 2026	11.41	11.52	11.41	11.45	11.45	-1.99%	1,422
Feb 20, 2026	12.50	12.50	11.68	11.68	11.68	-0.09%	3,509
Feb 19, 2026	11.94	12.06	11.69	11.69	11.69	0.30%	6,258
Feb 18, 2026	11.21	11.69	11.21	11.66	11.66	1.52%	4,619
Feb 17, 2026	11.16	12.10	11.16	11.48	11.48	0.22%	6,393
Feb 13, 2026	11.41	11.48	11.41	11.46	11.46	-2.88%	2,748
Feb 12, 2026	11.61	11.80	11.40	11.80	11.80	1.59%	4,415
Feb 11, 2026	11.13	11.61	11.13	11.61	11.61	5.64%	3,257
Feb 10, 2026	10.95	11.00	10.95	10.99	10.99	5.17%	1,016
Feb 9, 2026	10.23	10.46	10.23	10.45	10.45	0.05%	1,267
Feb 5, 2026	10.78	10.78	10.42	10.45	10.45	3.62%	3,738
Feb 4, 2026	10.00	10.08	10.00	10.08	10.08	-6.23%	7,439
Feb 2, 2026	10.10	10.75	10.10	10.75	10.75	9.69%	1,898
Jan 30, 2026	9.48	9.80	9.48	9.80	9.80	-3.45%	1,358
Jan 29, 2026	9.45	10.15	9.45	10.15	10.15	2.99%	4,003
Jan 28, 2026	10.09	10.09	9.63	9.86	9.86	-0.35%	1,260
Jan 27, 2026	9.88	9.89	9.88	9.89	9.89	-1.93%	15,832
Jan 26, 2026	10.01	10.18	9.99	10.09	10.09	0.95%	88,490
Jan 23, 2026	9.47	9.99	9.47	9.99	9.99	3.74%	997
Jan 22, 2026	9.11	9.75	9.11	9.63	9.63	-6.50%	2,971
Jan 21, 2026	9.89	10.30	9.89	10.30	10.30	4.57%	777
Jan 20, 2026	10.00	10.00	9.85	9.85	9.85	-1.50%	1,262
Jan 16, 2026	10.02	10.02	9.70	10.00	10.00	3.09%	6,924
Jan 15, 2026	10.00	10.01	9.70	9.70	9.70	1.04%	1,330
Jan 14, 2026	9.58	9.67	9.52	9.60	9.60	7.20%	3,730
Jan 13, 2026	8.80	9.25	8.80	8.96	8.96	-4.53%	4,668
Jan 12, 2026	9.11	9.39	9.11	9.38	9.38	1.63%	3,767
Jan 9, 2026	9.10	9.23	9.10	9.23	9.23	4.77%	2,731