RWAY(RWAY)
RWAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.35 | $6.42 | $6.30 | $6.32 | 455,706 |
| 5/20/2026 | $6.30 | $6.41 | $6.23 | $6.36 | 643,500 |
| 5/19/2026 | $6.32 | $6.39 | $6.22 | $6.29 | 741,483 |
| 5/18/2026 | $6.42 | $6.47 | $6.28 | $6.32 | 1.64M |
| 5/15/2026 | $6.65 | $6.71 | $6.54 | $6.65 | 1.21M |
| 5/14/2026 | $6.46 | $6.69 | $6.38 | $6.67 | 1.15M |
| 5/13/2026 | $6.66 | $6.66 | $6.50 | $6.52 | 535,400 |
| 5/12/2026 | $6.52 | $6.68 | $6.44 | $6.66 | 961,723 |
| 5/11/2026 | $6.54 | $6.63 | $6.39 | $6.49 | 1.06M |
| 5/8/2026 | $6.66 | $6.75 | $6.38 | $6.54 | 1.62M |
| 5/7/2026 | $6.82 | $6.88 | $6.70 | $6.83 | 562,010 |
| 5/6/2026 | $6.84 | $6.87 | $6.70 | $6.81 | 525,103 |
| 5/5/2026 | $6.85 | $6.90 | $6.72 | $6.81 | 404,085 |
| 5/4/2026 | $6.82 | $6.96 | $6.82 | $6.89 | 346,200 |
| 5/1/2026 | $6.71 | $6.93 | $6.69 | $6.85 | 433,500 |
| 4/30/2026 | $6.50 | $6.74 | $6.50 | $6.73 | 409,300 |
| 4/29/2026 | $6.51 | $6.60 | $6.43 | $6.50 | 405,100 |
| 4/28/2026 | $6.42 | $6.62 | $6.39 | $6.60 | 610,703 |
| 4/27/2026 | $6.42 | $6.51 | $6.39 | $6.39 | 619,500 |
| 4/24/2026 | $6.43 | $6.51 | $6.40 | $6.42 | 526,611 |
| 4/23/2026 | $6.70 | $6.75 | $6.36 | $6.42 | 667,424 |
| 4/22/2026 | $6.60 | $6.79 | $6.60 | $6.67 | 523,000 |
| 4/21/2026 | $6.74 | $6.81 | $6.59 | $6.59 | 791,901 |
| 4/20/2026 | $6.71 | $6.84 | $6.71 | $6.73 | 544,000 |
| 4/17/2026 | $6.72 | $6.87 | $6.72 | $6.77 | 573,602 |
| 4/16/2026 | $6.81 | $6.86 | $6.69 | $6.69 | 648,055 |
| 4/15/2026 | $6.54 | $6.85 | $6.51 | $6.80 | 1.12M |
| 4/14/2026 | $6.55 | $6.69 | $6.37 | $6.49 | 2.95M |
| 4/13/2026 | $6.56 | $6.58 | $6.43 | $6.55 | 786,100 |
| 4/10/2026 | $6.60 | $6.72 | $6.53 | $6.59 | 621,300 |
| 4/9/2026 | $6.62 | $6.68 | $6.55 | $6.59 | 937,350 |
| 4/8/2026 | $6.94 | $6.98 | $6.55 | $6.60 | 832,118 |
| 4/7/2026 | $6.89 | $6.97 | $6.70 | $6.72 | 468,024 |
| 4/6/2026 | $6.87 | $7.07 | $6.87 | $6.91 | 606,420 |
| 4/2/2026 | $6.71 | $6.94 | $6.68 | $6.89 | 382,300 |
| 4/1/2026 | $6.91 | $6.93 | $6.74 | $6.80 | 416,474 |
| 3/31/2026 | $6.89 | $6.98 | $6.72 | $6.87 | 524,251 |
| 3/30/2026 | $6.64 | $6.91 | $6.64 | $6.82 | 755,915 |
| 3/27/2026 | $6.81 | $6.86 | $6.58 | $6.60 | 552,200 |
| 3/26/2026 | $7.00 | $7.06 | $6.80 | $6.81 | 509,242 |
| 3/25/2026 | $7.13 | $7.24 | $6.97 | $7.02 | 693,526 |
| 3/24/2026 | $7.06 | $7.14 | $6.99 | $7.06 | 583,910 |
| 3/23/2026 | $6.95 | $7.18 | $6.91 | $7.13 | 517,700 |
| 3/20/2026 | $7.02 | $7.08 | $6.84 | $6.84 | 445,600 |
| 3/19/2026 | $7.02 | $7.11 | $7.00 | $7.03 | 445,800 |
| 3/18/2026 | $7.00 | $7.10 | $6.98 | $7.04 | 472,509 |
| 3/17/2026 | $6.75 | $7.12 | $6.75 | $7.03 | 407,600 |
| 3/16/2026 | $6.69 | $6.86 | $6.61 | $6.74 | 876,000 |
| 3/13/2026 | $7.02 | $7.06 | $6.63 | $6.63 | 1.06M |
| 3/12/2026 | $7.27 | $7.31 | $7.16 | $7.16 | 470,544 |
| 3/11/2026 | $7.37 | $7.42 | $7.24 | $7.33 | 528,054 |
| 3/10/2026 | $7.53 | $7.56 | $7.36 | $7.39 | 677,634 |
| 3/9/2026 | $7.80 | $7.91 | $7.69 | $7.88 | 521,800 |
| 3/6/2026 | $7.95 | $7.99 | $7.81 | $7.88 | 374,057 |
| 3/5/2026 | $8.08 | $8.18 | $7.97 | $7.97 | 431,600 |
| 3/4/2026 | $8.02 | $8.15 | $7.89 | $8.08 | 457,331 |
| 3/3/2026 | $7.86 | $8.06 | $7.80 | $7.97 | 474,674 |
| 3/2/2026 | $7.72 | $7.97 | $7.61 | $7.90 | 590,281 |
| 2/27/2026 | $8.20 | $8.21 | $7.74 | $7.75 | 676,490 |
| 2/26/2026 | $8.11 | $8.22 | $8.02 | $8.20 | 492,952 |
| 2/25/2026 | $8.10 | $8.19 | $7.99 | $8.12 | 463,200 |
| 2/24/2026 | $8.06 | $8.27 | $8.03 | $8.10 | 407,000 |
| 2/23/2026 | $8.23 | $8.30 | $8.03 | $8.04 | 353,740 |
| 2/20/2026 | $8.38 | $8.48 | $8.23 | $8.25 | 374,970 |