Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYCEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.00 | -0.14 | -2.72% | 4.97 | 5.125 | 4.95 | 2,774,171 |
| Apr 24 2024 | 5.14 | -0.03 | -0.58% | 5.19 | 5.21 | 5.11 | 2,732,810 |
| Apr 23 2024 | 5.17 | 0.20 | 4.02% | 5.05 | 5.17 | 5.03 | 3,581,421 |
| Apr 22 2024 | 4.97 | 0.13 | 2.69% | 4.93 | 4.99 | 4.84 | 3,389,611 |
| Apr 19 2024 | 4.84 | -0.11 | -2.22% | 4.90 | 4.92 | 4.83 | 3,443,055 |
| Apr 18 2024 | 4.95 | -0.02 | -0.40% | 4.95 | 5.02 | 4.92 | 4,312,985 |
| Apr 17 2024 | 4.97 | 0.05 | 1.02% | 5.01 | 5.02 | 4.94 | 2,827,956 |
| Apr 16 2024 | 4.92 | -0.07 | -1.40% | 4.93 | 4.98 | 4.89 | 2,965,947 |
| Apr 15 2024 | 4.99 | 0.04 | 0.81% | 5.10 | 5.12 | 4.95 | 3,544,613 |
| Apr 12 2024 | 4.95 | -0.14 | -2.83% | 5.01 | 5.10 | 4.94 | 3,110,780 |
| Apr 11 2024 | 5.094 | -0.02 | -0.43% | 5.02 | 5.10 | 4.95 | 5,997,313 |
| Apr 10 2024 | 5.116 | -0.13 | -2.55% | 5.07 | 5.21 | 5.04 | 4,058,489 |
| Apr 09 2024 | 5.25 | -0.18 | -3.31% | 5.21 | 5.42 | 5.19 | 3,493,414 |
| Apr 08 2024 | 5.43 | 0.13 | 2.45% | 5.42 | 5.46 | 5.34 | 8,131,130 |
| Apr 05 2024 | 5.30 | 0.07 | 1.34% | 5.28 | 5.33 | 5.26 | 2,729,576 |
| Apr 04 2024 | 5.23 | -0.14 | -2.61% | 5.33 | 5.365 | 5.18 | 10,038,202 |
| Apr 03 2024 | 5.37 | 0.08 | 1.51% | 5.28 | 5.43 | 5.27 | 13,662,623 |
| Apr 02 2024 | 5.29 | -0.12 | -2.22% | 5.20 | 5.38 | 5.175 | 5,577,897 |
| Apr 01 2024 | 5.41 | 0.03 | 0.56% | 5.40 | 5.43 | 5.37 | 2,032,778 |
| Mar 28 2024 | 5.38 | 0.05 | 0.94% | 5.39 | 5.42 | 5.335 | 2,290,641 |
| Mar 27 2024 | 5.33 | -0.05 | -0.93% | 5.38 | 5.39 | 5.29 | 2,745,435 |
| Mar 26 2024 | 5.38 | 0.09 | 1.70% | 5.35 | 5.43 | 5.32 | 2,695,680 |
| Mar 25 2024 | 5.29 | 0.01 | 0.19% | 5.28 | 5.32 | 5.26 | 1,857,474 |
| Mar 22 2024 | 5.28 | 0.00 | 0.00% | 5.25 | 5.32 | 5.24 | 1,992,129 |
| Mar 21 2024 | 5.28 | 0.09 | 1.73% | 5.31 | 5.32 | 5.20 | 3,249,137 |
| Mar 20 2024 | 5.19 | 0.16 | 3.18% | 5.09 | 5.22 | 5.09 | 2,642,792 |
| Mar 19 2024 | 5.03 | 0.12 | 2.44% | 5.00 | 5.05 | 4.97 | 2,655,694 |
| Mar 18 2024 | 4.91 | -0.06 | -1.21% | 4.97 | 4.98 | 4.91 | 2,460,395 |
| Mar 15 2024 | 4.97 | 0.05 | 1.02% | 4.95 | 5.02 | 4.93 | 2,102,818 |
| Mar 14 2024 | 4.92 | -0.09 | -1.80% | 4.97 | 5.03 | 4.90 | 7,379,798 |
| Mar 13 2024 | 5.01 | 0.03 | 0.60% | 4.98 | 5.04 | 4.96 | 2,466,945 |
| Mar 12 2024 | 4.98 | 0.11 | 2.26% | 4.92 | 4.99 | 4.89 | 2,015,233 |
| Mar 11 2024 | 4.87 | -0.04 | -0.81% | 4.88 | 4.91 | 4.86 | 2,686,827 |
| Mar 08 2024 | 4.91 | -0.06 | -1.19% | 4.94 | 4.97 | 4.91 | 2,530,546 |
| Mar 07 2024 | 4.969 | 0.20 | 4.17% | 4.89 | 5.00 | 4.87 | 6,283,415 |
| Mar 06 2024 | 4.77 | 0.08 | 1.71% | 4.76 | 4.81 | 4.75 | 2,901,637 |
| Mar 05 2024 | 4.69 | -0.02 | -0.42% | 4.72 | 4.74 | 4.68 | 2,779,416 |
| Mar 04 2024 | 4.71 | -0.01 | -0.21% | 4.72 | 4.74 | 4.71 | 2,843,354 |
| Mar 01 2024 | 4.72 | 0.08 | 1.72% | 4.68 | 4.72 | 4.645 | 3,414,904 |
| Feb 29 2024 | 4.64 | 0.02 | 0.43% | 4.64 | 4.67 | 4.61 | 4,712,544 |
| Feb 28 2024 | 4.62 | 0.11 | 2.33% | 4.60 | 4.68 | 4.525 | 8,426,121 |
| Feb 27 2024 | 4.515 | -0.03 | -0.55% | 4.51 | 4.54 | 4.49 | 5,262,332 |
| Feb 26 2024 | 4.54 | 0.10 | 2.25% | 4.53 | 4.58 | 4.45 | 4,055,777 |
| Feb 23 2024 | 4.44 | -0.03 | -0.67% | 4.49 | 4.51 | 4.43 | 6,345,000 |
| Feb 22 2024 | 4.47 | 0.32 | 7.71% | 4.59 | 4.65 | 4.23 | 5,442,575 |
| Feb 21 2024 | 4.15 | -0.01 | -0.24% | 4.12 | 4.17 | 4.10 | 2,722,380 |
| Feb 20 2024 | 4.16 | 0.09 | 2.21% | 4.20 | 4.20 | 4.07 | 2,829,788 |
| Feb 16 2024 | 4.07 | 0.01 | 0.25% | 3.99 | 4.08 | 3.99 | 3,604,609 |
| Feb 15 2024 | 4.06 | 0.12 | 3.05% | 4.01 | 4.06 | 3.99 | 2,640,678 |
| Feb 14 2024 | 3.94 | 0.10 | 2.60% | 3.93 | 3.95 | 3.894 | 2,597,408 |
| Feb 13 2024 | 3.84 | -0.07 | -1.85% | 3.82 | 3.89 | 3.80 | 4,271,977 |
| Feb 12 2024 | 3.9125 | -0.11 | -2.67% | 3.90 | 3.95 | 3.89 | 3,234,134 |
| Feb 09 2024 | 4.02 | -0.02 | -0.50% | 4.05 | 4.06 | 4.02 | 2,695,056 |
| Feb 08 2024 | 4.04 | -0.08 | -1.94% | 4.04 | 4.08 | 3.99 | 5,679,658 |
| Feb 07 2024 | 4.12 | 0.12 | 3.00% | 4.01 | 4.12 | 4.00 | 33,403,356 |
| Feb 06 2024 | 4.00 | 0.16 | 4.17% | 3.97 | 4.00 | 3.90 | 9,488,916 |
| Feb 05 2024 | 3.84 | -0.03 | -0.78% | 3.86 | 3.9495 | 3.83 | 2,877,503 |
| Feb 02 2024 | 3.87 | 0.08 | 2.11% | 3.79 | 3.89 | 3.78 | 1,777,692 |
| Feb 01 2024 | 3.79 | 0.02 | 0.53% | 3.78 | 3.8152 | 3.74 | 1,948,907 |
| Jan 31 2024 | 3.77 | -0.10 | -2.58% | 3.83 | 3.85 | 3.75 | 2,103,906 |
| Jan 30 2024 | 3.87 | 0.02 | 0.52% | 3.87 | 3.89 | 3.84 | 2,114,693 |
| Jan 29 2024 | 3.85 | -0.01 | -0.26% | 3.79 | 3.85 | 3.79 | 1,973,045 |
