Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0RYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 1,555.00 | 0.00 | 0.00% | 1,502.00 | 1,555.00 | 1,502.00 | 325 |
| Jun 06 2024 | 1,555.00 | 0.00 | 0.00% | 1,608.00 | 1,608.00 | 1,521.00 | 287 |
| Jun 05 2024 | 1,555.00 | 0.00 | 0.00% | 1,608.00 | 1,608.00 | 1,554.00 | 13,372 |
| Jun 04 2024 | 1,555.00 | 0.00 | 0.00% | 1,542.00 | 1,555.00 | 1,514.00 | 745 |
| Jun 03 2024 | 1,555.00 | 30.00 | 1.97% | 1,586.00 | 1,586.00 | 1,531.00 | 3,977 |
| May 31 2024 | 1,525.00 | 0.00 | 0.00% | 1,574.00 | 1,574.00 | 1,517.00 | 230 |
| May 30 2024 | 1,525.00 | -1.00 | -0.07% | 1,525.00 | 1,525.00 | 1,525.00 | 1,226 |
| May 29 2024 | 1,526.00 | -63.00 | -3.96% | 1,520.00 | 1,580.00 | 1,502.00 | 133,972 |
| May 28 2024 | 1,589.00 | 34.00 | 2.19% | 1,590.00 | 1,597.00 | 1,572.00 | 8,855 |
| May 24 2024 | 1,555.00 | -52.00 | -3.24% | 1,654.00 | 1,654.00 | 1,535.00 | 218 |
| May 23 2024 | 1,607.00 | 3.00 | 0.19% | 1,652.00 | 1,652.00 | 1,582.00 | 49 |
| May 22 2024 | 1,604.00 | 33.00 | 2.10% | 1,640.00 | 1,640.00 | 1,570.00 | 143 |
| May 21 2024 | 1,571.00 | -25.00 | -1.57% | 1,652.00 | 1,652.00 | 1,524.00 | 6,521 |
| May 20 2024 | 1,596.00 | -24.00 | -1.48% | 1,562.00 | 1,619.00 | 1,556.00 | 2,925 |
| May 17 2024 | 1,620.00 | -11.00 | -0.67% | 1,682.00 | 1,682.00 | 1,620.00 | 252 |
| May 16 2024 | 1,631.00 | -10.00 | -0.61% | 1,631.00 | 1,631.00 | 1,631.00 | 0.00 |
| May 15 2024 | 1,641.00 | -5.00 | -0.30% | 1,642.00 | 1,647.00 | 1,640.00 | 355 |
| May 14 2024 | 1,646.00 | 0.00 | 0.00% | 1,592.00 | 1,663.00 | 1,591.00 | 1,289 |
| May 13 2024 | 1,646.00 | -4.00 | -0.24% | 1,592.00 | 1,647.00 | 1,592.00 | 1,995 |
| May 10 2024 | 1,650.00 | 1.00 | 0.06% | 1,598.00 | 1,650.00 | 1,598.00 | 8,238 |
| May 09 2024 | 1,649.00 | -28.00 | -1.67% | 1,604.00 | 1,658.00 | 1,604.00 | 8,723 |
| May 08 2024 | 1,677.00 | 18.00 | 1.08% | 1,640.00 | 1,677.00 | 1,640.00 | 295 |
| May 07 2024 | 1,659.00 | -93.00 | -5.31% | 1,700.00 | 1,737.00 | 1,615.00 | 3,008 |
| May 03 2024 | 1,752.00 | 0.00 | 0.00% | 1,752.00 | 1,752.00 | 1,752.00 | 152 |
| May 02 2024 | 1,752.00 | 0.00 | 0.00% | 1,752.00 | 1,752.00 | 1,752.00 | 0.00 |
| May 01 2024 | 1,752.00 | 0.00 | 0.00% | 1,706.00 | 1,752.00 | 1,706.00 | 319 |
| Apr 30 2024 | 1,752.00 | 0.00 | 0.00% | 1,708.00 | 1,752.00 | 1,708.00 | 1,082 |
| Apr 29 2024 | 1,752.00 | 0.00 | 0.00% | 1,752.00 | 1,752.00 | 1,752.00 | 5 |
| Apr 26 2024 | 1,752.00 | 0.00 | 0.00% | 1,752.00 | 1,752.00 | 1,752.00 | 492 |
| Apr 25 2024 | 1,752.00 | -28.00 | -1.57% | 1,736.00 | 1,769.00 | 1,716.00 | 6,058 |
| Apr 24 2024 | 1,780.00 | 0.00 | 0.00% | 1,780.00 | 1,780.00 | 1,780.00 | 0.00 |
| Apr 23 2024 | 1,780.00 | 9.00 | 0.51% | 1,798.00 | 1,808.00 | 1,757.00 | 2,939 |
| Apr 22 2024 | 1,771.00 | -5.00 | -0.28% | 1,771.00 | 1,771.00 | 1,771.00 | 10,474 |
| Apr 19 2024 | 1,776.00 | 17.00 | 0.97% | 1,744.00 | 1,780.00 | 1,730.00 | 3,764 |
| Apr 18 2024 | 1,759.00 | 21.00 | 1.21% | 1,776.00 | 1,823.00 | 1,743.00 | 794 |
| Apr 17 2024 | 1,738.00 | 14.00 | 0.81% | 1,740.00 | 1,755.00 | 1,716.00 | 111 |
| Apr 16 2024 | 1,724.00 | -26.00 | -1.49% | 1,718.00 | 1,765.00 | 1,706.00 | 2,973 |
| Apr 15 2024 | 1,750.00 | 6.00 | 0.34% | 1,758.00 | 1,786.00 | 1,728.00 | 646 |
| Apr 12 2024 | 1,744.00 | -58.00 | -3.22% | 1,744.00 | 1,744.00 | 1,744.00 | 309,560 |
| Apr 11 2024 | 1,802.00 | -30.00 | -1.64% | 1,804.00 | 1,837.00 | 1,760.00 | 1,109 |
| Apr 10 2024 | 1,832.00 | -19.00 | -1.03% | 1,806.00 | 1,872.00 | 1,806.00 | 206 |
| Apr 09 2024 | 1,851.00 | -7.00 | -0.38% | 1,830.00 | 1,863.00 | 1,816.00 | 628 |
| Apr 08 2024 | 1,858.00 | 68.00 | 3.80% | 1,816.00 | 1,874.00 | 1,783.00 | 728 |
| Apr 05 2024 | 1,790.00 | 16.00 | 0.90% | 1,790.00 | 1,790.00 | 1,790.00 | 900 |
| Apr 04 2024 | 1,774.00 | -31.00 | -1.72% | 1,806.00 | 1,820.00 | 1,772.00 | 8,575 |
| Apr 03 2024 | 1,805.00 | 61.00 | 3.50% | 1,786.00 | 1,819.00 | 1,756.00 | 2,800 |
| Apr 02 2024 | 1,744.00 | -59.00 | -3.27% | 1,790.00 | 1,832.00 | 1,738.00 | 3,296 |
| Mar 28 2024 | 1,803.00 | 14.00 | 0.78% | 1,803.00 | 1,803.00 | 1,803.00 | 213 |
| Mar 27 2024 | 1,789.00 | -2.00 | -0.11% | 1,789.00 | 1,789.00 | 1,789.00 | 1,198 |
| Mar 26 2024 | 1,791.00 | 0.00 | 0.00% | 1,791.00 | 1,791.00 | 1,791.00 | 278 |
| Mar 25 2024 | 1,791.00 | -7.00 | -0.39% | 1,800.00 | 1,825.00 | 1,785.00 | 72 |
| Mar 22 2024 | 1,798.00 | -12.00 | -0.66% | 1,808.00 | 1,814.00 | 1,791.00 | 1,421 |
| Mar 21 2024 | 1,810.00 | 38.00 | 2.14% | 1,822.00 | 1,839.00 | 1,787.00 | 559 |
| Mar 20 2024 | 1,772.00 | -5.00 | -0.28% | 1,780.00 | 1,794.00 | 1,756.00 | 70 |
| Mar 19 2024 | 1,777.00 | 29.00 | 1.66% | 1,776.00 | 1,796.00 | 1,739.00 | 1,672 |
| Mar 18 2024 | 1,748.00 | 64.00 | 3.80% | 1,748.00 | 1,748.00 | 1,748.00 | 1,794 |
| Mar 15 2024 | 1,684.00 | -1.00 | -0.06% | 1,700.00 | 1,767.00 | 1,684.00 | 14,078 |
| Mar 14 2024 | 1,685.00 | -3.00 | -0.18% | 1,685.00 | 1,685.00 | 1,685.00 | 2,752 |
| Mar 13 2024 | 1,688.00 | -47.00 | -2.71% | 1,678.00 | 1,727.00 | 1,678.00 | 7,038 |
| Mar 12 2024 | 1,735.00 | -2.00 | -0.12% | 1,735.00 | 1,735.00 | 1,735.00 | 5,488 |
| Mar 11 2024 | 1,737.00 | -7.00 | -0.40% | 1,737.00 | 1,737.00 | 1,737.00 | 196 |
