RYKKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	16.05	16.14	15.40	15.40	15.40	2.87%	1,577
Nov 6, 2026	14.65	14.97	14.59	14.97	14.97	-8.19%	4,768
Nov 5, 2026	15.59	16.85	15.59	16.31	16.31	13.03%	5,121
Nov 4, 2026	14.80	14.80	14.31	14.43	14.43	-3.12%	2,293
Nov 3, 2026	14.49	15.03	14.49	14.89	14.89	-0.83%	4,469
Nov 2, 2026	14.69	15.37	14.69	15.02	15.02	-0.89%	1,427
Oct 30, 2026	15.20	15.20	15.15	15.15	15.15	-0.33%	2,285
Oct 29, 2026	16.48	16.49	15.20	15.20	15.20	-7.77%	2,153
Oct 28, 2026	16.48	16.48	16.48	16.48	16.48	0.43%	581
Oct 27, 2026	16.71	16.91	15.50	16.41	16.41	8.18%	3,899
Oct 26, 2026	14.35	15.17	14.35	15.17	15.17	2.84%	2,167
Oct 23, 2026	14.70	14.98	14.70	14.75	14.75	5.28%	2,926
Oct 22, 2026	14.01	14.01	14.01	14.01	14.01	-9.41%	508
Oct 21, 2026	15.47	15.47	15.47	15.47	15.47	-4.75%	404
Oct 20, 2026	14.08	16.24	14.08	16.24	16.24	9.04%	620
Oct 19, 2026	15.40	15.40	14.23	14.89	14.89	-7.52%	9,233
Oct 16, 2026	15.53	16.10	15.53	16.10	16.10	1.17%	716
Oct 15, 2026	15.00	16.69	15.00	15.92	15.92	12.73%	1,747
Oct 14, 2026	13.83	14.12	13.83	14.12	14.12	-5.37%	1,403
Oct 12, 2026	14.06	14.92	14.06	14.92	14.92	-0.48%	725
Oct 9, 2026	13.81	14.99	13.81	14.99	14.99	7.69%	731
Oct 8, 2026	14.84	14.84	13.35	13.92	13.92	3.11%	2,158
Oct 6, 2026	13.50	13.50	13.50	13.50	13.50	-1.82%	2,298
Oct 5, 2026	13.60	13.75	13.60	13.75	13.75	4.64%	4,028
Oct 2, 2026	13.30	13.30	13.00	13.14	13.14	-0.72%	1,645
Oct 1, 2026	12.96	13.24	12.96	13.24	13.24	-1.30%	703
Sep 30, 2026	13.66	13.66	13.23	13.41	13.41	8.58%	1,713
Sep 29, 2026	12.64	12.64	12.35	12.35	12.35	-2.91%	828
Sep 28, 2026	12.99	12.99	11.21	12.72	12.72	0.66%	2,021
Sep 25, 2026	13.59	13.59	12.64	12.64	12.64	7.09%	789
Sep 24, 2026	12.36	13.67	11.80	11.80	11.80	0.08%	1,315
Sep 23, 2026	11.71	13.68	11.71	11.79	11.79	-7.46%	8,291
Sep 22, 2026	11.71	12.83	11.71	12.74	12.74	-5.56%	11,727
Sep 21, 2026	11.80	13.49	11.80	13.49	13.49	0.95%	5,244
Sep 18, 2026	12.50	13.36	12.49	13.36	13.36	5.97%	1,766
Sep 17, 2026	12.66	13.30	12.61	12.61	12.61	-7.89%	1,340
Sep 16, 2026	13.10	13.69	12.51	13.69	13.69	2.47%	4,047
Sep 15, 2026	12.98	13.89	12.98	13.36	13.36	-3.12%	4,804
Sep 14, 2026	12.99	13.79	12.99	13.79	13.79	5.83%	1,610
Sep 11, 2026	12.04	13.04	12.04	13.03	13.03	2.36%	2,618
Sep 10, 2026	11.96	12.76	11.93	12.73	12.73	-5.93%	21,333
Sep 8, 2026	13.88	14.00	13.40	13.53	13.53	-0.57%	4,993
Sep 4, 2026	14.36	14.36	13.57	13.61	13.61	7.84%	1,891
Sep 3, 2026	13.35	13.35	12.59	12.62	12.62	-6.17%	6,174
Sep 2, 2026	14.11	14.11	13.45	13.45	13.45	-	5,778
Sep 1, 2026	13.00	14.60	13.00	13.45	13.45	-7.56%	4,688
Aug 31, 2026	12.61	14.55	12.61	14.55	14.55	6.91%	6,904
Aug 28, 2026	13.47	13.61	13.47	13.61	13.61	1.11%	953
Aug 27, 2026	13.10	14.73	13.10	13.46	13.46	1.47%	20,320
Aug 26, 2026	12.82	13.27	12.82	13.27	13.27	-1.65%	435