RYKKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	13.49	13.49	13.49	13.49	13.49	-3.66%	532
Aug 24, 2026	13.94	14.00	13.94	14.00	14.00	2.58%	1,218
Aug 21, 2026	14.45	14.45	13.65	13.65	13.65	-0.85%	431
Aug 20, 2026	13.50	13.77	13.50	13.77	13.77	-0.51%	1,980
Aug 19, 2026	13.99	13.99	13.84	13.84	13.84	-8.01%	2,151
Aug 17, 2026	15.04	15.04	15.04	15.04	15.04	3.72%	390
Aug 14, 2026	14.50	14.50	14.50	14.50	14.50	8.13%	971
Aug 13, 2026	14.96	14.96	13.41	13.41	13.41	-10.99%	828
Aug 12, 2026	15.39	15.39	15.07	15.07	15.07	6.96%	761
Aug 11, 2026	13.95	14.09	13.95	14.09	14.09	1.40%	1,397
Aug 10, 2026	13.42	13.89	13.42	13.89	13.89	5.39%	473
Aug 7, 2026	13.83	13.83	12.92	13.18	13.18	-5.65%	844
Aug 6, 2026	14.00	14.00	13.97	13.97	13.97	1.48%	4,747
Aug 5, 2026	14.00	14.15	13.76	13.77	13.77	-5.71%	3,631
Aug 4, 2026	12.61	14.60	12.61	14.60	14.60	4.51%	855
Aug 3, 2026	13.90	14.68	13.90	13.97	13.97	-0.21%	3,345
Jul 31, 2026	12.27	14.00	12.27	14.00	14.00	-0.41%	1,192
Jul 30, 2026	14.06	14.06	13.09	14.06	14.06	-2.24%	1,432
Jul 29, 2026	14.69	14.69	14.38	14.38	14.38	-0.14%	843
Jul 27, 2026	12.35	14.40	12.35	14.40	14.40	4.73%	3,606
Jul 24, 2026	13.25	13.75	13.25	13.75	13.75	6.26%	1,249
Jul 23, 2026	12.21	13.91	12.21	12.94	12.94	-5.55%	1,083
Jul 22, 2026	13.51	13.70	13.51	13.70	13.70	10.93%	1,168
Jul 21, 2026	14.06	14.06	12.35	12.35	12.35	-15.07%	1,913
Jul 20, 2026	14.00	14.54	13.91	14.54	14.54	-0.74%	1,751
Jul 17, 2026	14.41	14.65	14.39	14.65	14.65	8.12%	771
Jul 16, 2026	14.00	14.39	13.55	13.55	13.55	-1.88%	1,542
Jul 15, 2026	13.81	13.81	13.81	13.81	13.81	2.98%	639
Jul 14, 2026	13.25	13.41	13.25	13.41	13.41	3.00%	8,522
Jul 13, 2026	12.25	13.06	12.25	13.02	13.02	10.81%	5,878
Jul 10, 2026	11.81	12.17	11.45	11.75	11.75	1.29%	6,012
Jul 9, 2026	12.09	12.25	10.90	11.60	11.60	-1.28%	2,485
Jul 8, 2026	11.65	11.75	11.30	11.75	11.75	4.44%	1,679
Jul 7, 2026	11.25	11.25	11.25	11.25	11.25	-0.88%	1,069
Jul 6, 2026	11.43	11.49	11.26	11.35	11.35	-0.79%	4,174
Jul 2, 2026	11.30	11.45	9.90	11.44	11.44	-	3,248
Jul 1, 2026	10.19	11.45	10.19	11.44	11.44	4.67%	4,940
Jun 30, 2026	10.73	10.95	10.16	10.93	10.93	1.49%	4,303
Jun 29, 2026	11.50	11.50	10.77	10.77	10.77	-4.18%	1,435
Jun 26, 2026	10.17	11.25	10.16	11.24	11.24	5.07%	2,418
Jun 25, 2026	10.70	10.70	10.70	10.70	10.70	-6.16%	1,051
Jun 24, 2026	11.29	11.45	9.99	11.40	11.40	6.74%	2,298
Jun 23, 2026	11.06	11.20	9.83	10.68	10.68	-5.25%	4,207