RYKKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	9.75	11.40	9.75	11.10	11.10	-2.02%	4,320
May 11, 2026	11.33	11.33	11.33	11.33	11.33	-2.73%	491
May 8, 2026	11.65	11.65	11.64	11.64	11.64	1.33%	643
May 7, 2026	11.80	12.60	11.49	11.49	11.49	-7.34%	2,514
May 6, 2026	12.03	12.40	12.03	12.40	12.40	3.08%	401
May 5, 2026	12.03	12.03	12.03	12.03	12.03	4.88%	642
May 4, 2026	11.72	11.73	11.00	11.47	11.47	-0.52%	7,216
May 1, 2026	12.60	12.60	11.00	11.53	11.53	-7.76%	4,892
Apr 30, 2026	12.50	12.50	12.50	12.50	12.50	10.42%	24,677
Apr 29, 2026	11.37	11.45	11.32	11.32	11.32	0.62%	5,197
Apr 28, 2026	11.30	11.30	11.25	11.25	11.25	-0.57%	6,222
Apr 27, 2026	10.50	11.32	10.50	11.32	11.32	-4.64%	34,851
Apr 24, 2026	11.53	11.87	11.53	11.87	11.87	7.77%	40,211
Apr 23, 2026	11.01	11.01	11.01	11.01	11.01	-6.46%	409
Apr 21, 2026	11.80	11.80	11.77	11.77	11.77	-4.04%	10,743
Apr 20, 2026	12.27	12.27	12.27	12.27	12.27	-2.81%	472
Apr 17, 2026	12.50	12.62	11.69	12.62	12.62	0.96%	11,892
Apr 16, 2026	11.30	12.50	11.30	12.50	12.50	1.46%	5,274
Apr 15, 2026	12.25	12.32	12.25	12.32	12.32	3.69%	2,044
Apr 13, 2026	10.90	12.15	10.90	11.88	11.88	-3.79%	3,903
Apr 10, 2026	12.07	12.35	12.07	12.35	12.35	2.07%	2,646
Apr 9, 2026	11.40	12.10	11.40	12.10	12.10	6.13%	766
Apr 8, 2026	11.40	11.47	11.40	11.40	11.40	4.02%	1,728
Apr 7, 2026	11.01	11.21	10.88	10.96	10.96	-2.92%	1,714
Apr 6, 2026	11.21	11.29	11.21	11.29	11.29	2.52%	669
Apr 2, 2026	9.98	11.01	9.98	11.01	11.01	4.59%	1,298
Apr 1, 2026	10.58	10.99	10.53	10.53	10.53	-1.82%	3,172
Mar 31, 2026	10.73	10.73	10.43	10.73	10.73	-5.09%	424
Mar 30, 2026	9.68	11.30	9.55	11.30	11.30	8.03%	8,570
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