Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 22.65 | 0.60 | 2.72% | 22.24 | 22.72 | 21.98 | 337,108 |
| May 09 2024 | 22.05 | -0.44 | -1.96% | 22.48 | 22.82 | 22.025 | 398,864 |
| May 08 2024 | 22.49 | -0.01 | -0.04% | 22.29 | 22.6775 | 22.07 | 423,685 |
| May 07 2024 | 22.50 | -0.41 | -1.79% | 22.75 | 23.19 | 22.28 | 434,572 |
| May 06 2024 | 22.91 | 0.07 | 0.31% | 23.20 | 23.71 | 22.33 | 554,283 |
| May 03 2024 | 22.84 | -0.45 | -1.93% | 23.58 | 23.72 | 22.32 | 670,634 |
| May 02 2024 | 23.29 | -1.49 | -6.01% | 24.59 | 24.765 | 22.98 | 630,794 |
| May 01 2024 | 24.78 | -3.77 | -13.20% | 26.06 | 27.20 | 23.01 | 966,808 |
| Apr 30 2024 | 28.55 | -2.18 | -7.09% | 30.50 | 30.505 | 28.55 | 312,187 |
| Apr 29 2024 | 30.73 | 0.07 | 0.23% | 30.77 | 31.165 | 30.52 | 240,151 |
| Apr 26 2024 | 30.66 | -0.39 | -1.26% | 31.24 | 31.455 | 30.53 | 154,120 |
| Apr 25 2024 | 31.05 | -0.20 | -0.64% | 30.85 | 31.095 | 30.38 | 195,746 |
| Apr 24 2024 | 31.25 | -0.46 | -1.45% | 31.70 | 31.86 | 30.72 | 232,193 |
| Apr 23 2024 | 31.71 | -0.43 | -1.34% | 31.85 | 32.16 | 31.50 | 173,853 |
| Apr 22 2024 | 32.14 | 0.14 | 0.44% | 31.92 | 32.45 | 31.64 | 223,577 |
| Apr 19 2024 | 32.00 | 0.15 | 0.47% | 31.77 | 32.25 | 31.715 | 177,226 |
| Apr 18 2024 | 31.85 | -0.10 | -0.31% | 32.12 | 32.50 | 31.49 | 153,242 |
| Apr 17 2024 | 31.95 | -0.52 | -1.60% | 32.89 | 33.055 | 31.945 | 133,544 |
| Apr 16 2024 | 32.47 | -0.27 | -0.82% | 32.28 | 32.51 | 31.75 | 139,564 |
| Apr 15 2024 | 32.74 | 0.11 | 0.34% | 32.91 | 33.325 | 32.5701 | 219,240 |
| Apr 12 2024 | 32.63 | -0.88 | -2.63% | 33.60 | 33.72 | 32.63 | 163,628 |
| Apr 11 2024 | 33.51 | 0.04 | 0.12% | 33.50 | 33.62 | 32.835 | 202,821 |
| Apr 10 2024 | 33.47 | -0.83 | -2.42% | 33.54 | 33.65 | 32.82 | 201,989 |
| Apr 09 2024 | 34.30 | 0.30 | 0.88% | 34.30 | 34.58 | 34.00 | 240,654 |
| Apr 08 2024 | 34.00 | -0.23 | -0.67% | 34.46 | 34.645 | 33.97 | 304,982 |
| Apr 05 2024 | 34.23 | 0.75 | 2.24% | 33.45 | 34.29 | 33.305 | 174,201 |
| Apr 04 2024 | 33.48 | -0.63 | -1.85% | 34.25 | 34.25 | 33.25 | 204,262 |
| Apr 03 2024 | 34.11 | 1.22 | 3.71% | 32.85 | 34.135 | 32.85 | 201,326 |
| Apr 02 2024 | 32.89 | -0.59 | -1.76% | 33.14 | 33.50 | 32.58 | 262,489 |
| Apr 01 2024 | 33.48 | -0.02 | -0.06% | 33.05 | 34.10 | 32.99 | 253,287 |
| Mar 28 2024 | 33.50 | 0.59 | 1.79% | 32.97 | 33.79 | 32.92 | 442,202 |
| Mar 27 2024 | 32.91 | 0.91 | 2.84% | 32.26 | 32.91 | 32.26 | 185,957 |
| Mar 26 2024 | 32.00 | -0.36 | -1.11% | 32.36 | 32.375 | 31.73 | 220,939 |
| Mar 25 2024 | 32.36 | 0.23 | 0.72% | 32.39 | 33.10 | 32.12 | 158,150 |
| Mar 22 2024 | 32.13 | -0.01 | -0.03% | 32.45 | 33.03 | 32.06 | 444,183 |
| Mar 21 2024 | 32.14 | -0.19 | -0.59% | 32.45 | 32.4925 | 31.84 | 294,503 |
| Mar 20 2024 | 32.33 | 0.43 | 1.35% | 31.77 | 32.715 | 31.77 | 178,501 |
| Mar 19 2024 | 31.90 | 1.16 | 3.77% | 30.65 | 31.92 | 30.56 | 286,583 |
| Mar 18 2024 | 30.74 | -0.48 | -1.54% | 31.29 | 31.48 | 30.72 | 236,037 |
| Mar 15 2024 | 31.22 | 0.70 | 2.29% | 30.57 | 31.22 | 30.41 | 678,947 |
| Mar 14 2024 | 30.52 | -0.76 | -2.43% | 30.92 | 31.22 | 30.135 | 258,240 |
| Mar 13 2024 | 31.28 | 0.15 | 0.48% | 31.13 | 31.47 | 31.005 | 153,724 |
| Mar 12 2024 | 31.13 | 0.07 | 0.23% | 31.13 | 31.235 | 30.45 | 139,448 |
| Mar 11 2024 | 31.06 | 0.24 | 0.78% | 30.47 | 31.17 | 30.04 | 196,445 |
| Mar 08 2024 | 30.82 | -0.03 | -0.10% | 31.26 | 31.4499 | 30.61 | 144,642 |
| Mar 07 2024 | 30.85 | 0.18 | 0.59% | 31.03 | 31.37 | 30.48 | 182,070 |
| Mar 06 2024 | 30.67 | 0.05 | 0.16% | 30.88 | 31.16 | 30.45 | 223,605 |
| Mar 05 2024 | 30.62 | -0.89 | -2.82% | 31.43 | 31.43 | 30.59 | 193,070 |
| Mar 04 2024 | 31.51 | -0.51 | -1.59% | 32.24 | 32.455 | 31.42 | 143,743 |
| Mar 01 2024 | 32.02 | 0.44 | 1.39% | 31.79 | 32.59 | 31.71 | 222,210 |
| Feb 29 2024 | 31.58 | 0.17 | 0.54% | 31.71 | 32.0999 | 31.34 | 290,207 |
| Feb 28 2024 | 31.41 | -0.58 | -1.81% | 31.62 | 32.1862 | 31.35 | 239,095 |
| Feb 27 2024 | 31.99 | -0.39 | -1.20% | 32.56 | 32.80 | 31.84 | 181,350 |
| Feb 26 2024 | 32.38 | -0.44 | -1.34% | 32.39 | 32.86 | 32.00 | 214,621 |
| Feb 23 2024 | 32.82 | 0.61 | 1.89% | 32.00 | 33.17 | 31.82 | 280,129 |
| Feb 22 2024 | 32.21 | -2.99 | -8.49% | 33.45 | 34.92 | 31.15 | 645,170 |
| Feb 21 2024 | 35.20 | 0.85 | 2.47% | 34.24 | 35.28 | 34.14 | 363,676 |
| Feb 20 2024 | 34.35 | -0.73 | -2.08% | 34.40 | 34.62 | 33.91 | 176,673 |
| Feb 16 2024 | 35.08 | -0.47 | -1.32% | 35.36 | 36.15 | 35.07 | 225,434 |
| Feb 15 2024 | 35.55 | 2.12 | 6.34% | 33.67 | 35.59 | 33.67 | 228,903 |
| Feb 14 2024 | 33.43 | 1.09 | 3.37% | 32.67 | 33.815 | 32.50 | 220,020 |
| Feb 13 2024 | 32.34 | -2.28 | -6.59% | 33.62 | 33.63 | 31.96 | 228,714 |
| Feb 12 2024 | 34.62 | -0.10 | -0.29% | 34.72 | 35.25 | 34.61 | 156,459 |
