|
|
Closing price on 12/5/2025
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
184,000 |
| Split-adjusted Price |
10.30 |
There is no data on 12/6/2025. Display data on 12/5/2025 instead.
|
|
RYG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.05
|
10.30
|
184,000
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.40
|
10.27
|
10.40
|
156,400
|
|
|
12/3/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.15
|
10.40
|
258,400
|
|
|
12/2/2025
|
-0.20 / -1.87%
|
10.65
|
10.65
|
10.00
|
10.50
|
10.04
|
10.50
|
822,800
|
|
|
12/1/2025
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.55
|
10.70
|
46,300
|
|
|
11/28/2025
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.10
|
10.90
|
10.52
|
10.90
|
1,500,700
|
|
|
11/27/2025
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.45
|
10.70
|
10.57
|
10.70
|
225,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.65
|
11.00
|
10.92
|
11.00
|
123,700
|
|
|
11/25/2025
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.55
|
11.00
|
11.04
|
11.00
|
1,120,100
|
|
|
11/24/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.72
|
10.80
|
91,800
|
|
|
11/21/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.59
|
10.80
|
77,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
39,200
|
|
|
11/19/2025
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.78
|
10.80
|
1,159,500
|
|
|
11/18/2025
|
-0.20 / -1.79%
|
11.35
|
11.40
|
10.80
|
11.00
|
11.14
|
11.00
|
1,261,400
|
|
|
11/17/2025
|
0.00 / 0.00%
|
11.05
|
11.45
|
11.00
|
11.20
|
11.02
|
11.20
|
1,643,400
|
|
|
11/14/2025
|
+0.10 / +0.90%
|
11.10
|
11.45
|
10.90
|
11.20
|
11.18
|
11.20
|
1,525,900
|
|
|
11/13/2025
|
+0.05 / +0.45%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.09
|
11.10
|
1,112,500
|
|
|
11/12/2025
|
+0.40 / +3.76%
|
10.50
|
11.10
|
10.40
|
11.05
|
10.89
|
11.05
|
1,508,900
|
|
|
11/11/2025
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.65
|
10.62
|
10.65
|
1,154,400
|
|
|
11/10/2025
|
+0.20 / +1.91%
|
10.75
|
10.75
|
10.40
|
10.65
|
10.48
|
10.65
|
2,399,200
|
|
|
11/7/2025
|
-0.35 / -3.24%
|
10.75
|
10.80
|
10.45
|
10.45
|
10.68
|
10.45
|
308,600
|
|
|
11/6/2025
|
+0.20 / +1.89%
|
10.65
|
10.95
|
10.60
|
10.80
|
10.63
|
10.80
|
8,300
|
|
|
11/5/2025
|
+0.05 / +0.47%
|
10.55
|
10.90
|
10.55
|
10.60
|
10.78
|
10.60
|
28,100
|
|
|
11/4/2025
|
+0.05 / +0.48%
|
10.65
|
10.95
|
10.55
|
10.55
|
10.68
|
10.55
|
54,300
|
|
|
11/3/2025
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.84
|
10.50
|
56,600
|
|
|
10/31/2025
|
-0.40 / -3.54%
|
11.20
|
11.25
|
10.80
|
10.90
|
10.91
|
10.90
|
268,200
|
|
|
10/30/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
11.30
|
82,300
|
|
|
10/29/2025
|
-0.10 / -0.87%
|
11.50
|
11.55
|
11.20
|
11.40
|
11.29
|
11.40
|
204,500
|
|
|
10/28/2025
|
+0.10 / +0.88%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.43
|
11.50
|
71,600
|
|
|
10/27/2025
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.90
|
11.40
|
11.20
|
11.40
|
63,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|