RYES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.15703 | -0.00297 | -1.86% | 0.1403 | 0.15703 | 0.14015 | 10,810 |
May 15 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 300 |
May 14 2024 | 0.155 | 0.001 | 0.65% | 0.1614 | 0.1614 | 0.155 | 2,112 |
May 13 2024 | 0.154 | 0.04 | 35.09% | 0.1465 | 0.154 | 0.1465 | 7,801 |
May 10 2024 | 0.114 | 0.00 | 0.00% | 0.114 | 0.114 | 0.114 | 0 |
May 09 2024 | 0.114 | -0.016 | -12.31% | 0.1228 | 0.145 | 0.114 | 80,177 |
May 08 2024 | 0.13 | -0.02 | -13.33% | 0.14 | 0.14 | 0.1225 | 66,500 |
May 07 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.1625 | 0.138 | 52,156 |
May 06 2024 | 0.15 | -0.0025 | -1.64% | 0.135 | 0.15 | 0.1336 | 44,315 |
May 03 2024 | 0.1525 | -0.0051 | -3.24% | 0.1565 | 0.174 | 0.1525 | 11,189 |
May 02 2024 | 0.1576 | -0.00312 | -1.94% | 0.16 | 0.1664 | 0.1574 | 80,369 |
May 01 2024 | 0.16072 | -0.00928 | -5.46% | 0.146 | 0.16072 | 0.146 | 23,386 |
Apr 30 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 44 |
Apr 29 2024 | 0.17 | 0.034 | 25.00% | 0.175 | 0.175 | 0.17 | 12,467 |
Apr 26 2024 | 0.136 | 0.00 | 0.00% | 0.136 | 0.136 | 0.136 | 0 |
Apr 25 2024 | 0.136 | 0.001 | 0.74% | 0.1608 | 0.17 | 0.136 | 26,895 |
Apr 24 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
Apr 23 2024 | 0.135 | -0.02 | -12.90% | 0.13938 | 0.1875 | 0.135 | 8,700 |
Apr 22 2024 | 0.155 | -0.0157 | -9.20% | 0.135 | 0.155 | 0.135 | 4,520 |
Apr 19 2024 | 0.1707 | -0.0004 | -0.23% | 0.169 | 0.1869 | 0.165 | 48,280 |
Apr 18 2024 | 0.1711 | 0.0361 | 26.74% | 0.1711 | 0.1711 | 0.1711 | 18,500 |
Apr 17 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 5,500 |
Apr 16 2024 | 0.135 | -0.025 | -15.63% | 0.145 | 0.145 | 0.135 | 19,500 |
Apr 15 2024 | 0.16 | 0.0315 | 24.51% | 0.17 | 0.17 | 0.135 | 22,400 |
Apr 12 2024 | 0.1285 | 0.0135 | 11.74% | 0.111 | 0.145 | 0.111 | 35,058 |
Apr 11 2024 | 0.115 | 0.015 | 15.00% | 0.1001 | 0.1177 | 0.1001 | 8,975 |
Apr 10 2024 | 0.10 | -0.0153 | -13.27% | 0.11 | 0.11 | 0.10 | 7,485 |
Apr 09 2024 | 0.1153 | 0.0043 | 3.87% | 0.10 | 0.1153 | 0.10 | 29,431 |
Apr 08 2024 | 0.111 | 0.001 | 0.91% | 0.1001 | 0.12 | 0.1001 | 3,900 |
Apr 05 2024 | 0.11 | 0.007 | 6.80% | 0.111 | 0.1197 | 0.10604 | 49,883 |
Apr 04 2024 | 0.103 | 0.00203 | 2.01% | 0.103 | 0.103 | 0.1001 | 92,540 |
Apr 03 2024 | 0.10097 | -0.00543 | -5.10% | 0.1102 | 0.1103 | 0.10 | 256,929 |
Apr 02 2024 | 0.1064 | -0.0136 | -11.33% | 0.1064 | 0.1064 | 0.1064 | 400 |
Apr 01 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 3,060 |
Mar 28 2024 | 0.12 | 0.0098 | 8.89% | 0.1271 | 0.1271 | 0.1102 | 30,500 |
Mar 27 2024 | 0.1102 | -0.01245 | -10.15% | 0.1102 | 0.1102 | 0.1102 | 10,000 |
Mar 26 2024 | 0.122645 | 0.01008 | 8.95% | 0.122645 | 0.122645 | 0.122645 | 1,215 |
Mar 25 2024 | 0.112565 | -0.00244 | -2.12% | 0.11 | 0.112565 | 0.11 | 2,695 |
Mar 22 2024 | 0.115 | -0.00355 | -2.99% | 0.125048 | 0.125048 | 0.115 | 1,500 |
Mar 21 2024 | 0.11855 | 0.00855 | 7.77% | 0.1271 | 0.1271 | 0.11855 | 7,897 |
Mar 20 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
Mar 19 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.115 | 0.11 | 5,700 |
Mar 18 2024 | 0.12 | 0.01 | 9.09% | 0.1271 | 0.1271 | 0.12 | 2,970 |
Mar 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 2,000 |
Mar 14 2024 | 0.11 | -0.0123 | -10.06% | 0.1271 | 0.1271 | 0.11 | 2,000 |
Mar 13 2024 | 0.1223 | 0.0123 | 11.18% | 0.11 | 0.125 | 0.11 | 12,710 |
Mar 12 2024 | 0.11 | 0.00 | 0.00% | 0.1185 | 0.1271 | 0.11 | 2,040 |
Mar 11 2024 | 0.11 | 0.0056 | 5.36% | 0.103 | 0.1275 | 0.10 | 64,600 |
Mar 08 2024 | 0.1044 | -0.0156 | -13.00% | 0.13 | 0.13 | 0.1044 | 18,691 |
Mar 07 2024 | 0.12 | -0.00995 | -7.66% | 0.127 | 0.12995 | 0.12 | 6,250 |
Mar 06 2024 | 0.12995 | 0.00295 | 2.32% | 0.125 | 0.12995 | 0.125 | 1,250 |
Mar 05 2024 | 0.127 | 0.0159 | 14.31% | 0.127 | 0.127 | 0.127 | 100 |
Mar 04 2024 | 0.1111 | 0.00 | 0.00% | 0.1111 | 0.1111 | 0.1111 | 0 |
Mar 01 2024 | 0.1111 | 0.00 | 0.00% | 0.12995 | 0.12995 | 0.1111 | 15,500 |
Feb 29 2024 | 0.1111 | 0.00 | 0.00% | 0.1111 | 0.1111 | 0.1111 | 0 |
Feb 28 2024 | 0.1111 | 0.0011 | 1.00% | 0.125 | 0.14 | 0.1111 | 28,400 |
Feb 27 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
Feb 26 2024 | 0.11 | -0.03 | -21.43% | 0.11 | 0.11 | 0.11 | 500 |
Feb 23 2024 | 0.14 | 0.0061 | 4.56% | 0.10 | 0.14 | 0.10 | 44,500 |
Feb 22 2024 | 0.1339 | 0.01455 | 12.19% | 0.1339 | 0.1339 | 0.1339 | 5,400 |
Feb 21 2024 | 0.11935 | 0.01532 | 14.72% | 0.11935 | 0.11935 | 0.11935 | 1,000 |
Feb 20 2024 | 0.104032 | -0.01292 | -11.05% | 0.14 | 0.14 | 0.10 | 2,255 |