RYA.IRRYA.IR
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $28.16 | $28.62 | $28.16 | $28.60 | 186,525 |
| 1/14/2026 | $28.55 | $28.67 | $28.18 | $28.35 | 1.85M |
| 1/13/2026 | $28.86 | $28.94 | $28.45 | $28.54 | 1.17M |
| 1/12/2026 | $29.10 | $29.10 | $28.55 | $28.74 | 1.20M |
| 1/9/2026 | $29.42 | $29.46 | $28.93 | $29.10 | 1.16M |
| 1/8/2026 | $29.76 | $29.76 | $29.42 | $29.55 | 1.22M |
| 1/7/2026 | $29.43 | $29.79 | $29.17 | $29.79 | 1.19M |
| 1/6/2026 | $29.85 | $29.96 | $29.48 | $29.72 | 1.28M |
| 1/5/2026 | $29.90 | $30.02 | $29.50 | $29.97 | 909,869 |
| 1/2/2026 | $29.24 | $29.70 | $29.24 | $29.70 | 653,740 |
| 12/31/2025 | $29.56 | $29.63 | $29.43 | $29.55 | 430,452 |
| 12/30/2025 | $29.41 | $29.72 | $29.29 | $29.68 | 824,129 |
| 12/29/2025 | $29.84 | $29.84 | $29.26 | $29.43 | 1.19M |
| 12/24/2025 | $29.43 | $29.53 | $29.34 | $29.50 | 245,064 |
| 12/23/2025 | $29.59 | $29.65 | $29.31 | $29.45 | 830,890 |
| 12/22/2025 | $29.57 | $29.67 | $29.31 | $29.50 | 1.65M |
| 12/19/2025 | $29.60 | $29.72 | $29.43 | $29.50 | 8.22M |
| 12/18/2025 | $29.46 | $29.75 | $29.32 | $29.62 | 1.67M |
| 12/17/2025 | $29.26 | $29.58 | $29.17 | $29.45 | 1.93M |
| 12/16/2025 | $29.45 | $29.73 | $29.26 | $29.52 | 2.38M |
| 12/15/2025 | $29.50 | $30.15 | $29.48 | $29.61 | 2.80M |
| 12/12/2025 | $29.36 | $29.89 | $29.32 | $29.65 | 1.67M |
| 12/11/2025 | $28.31 | $29.07 | $28.24 | $29.07 | 1.18M |
| 12/10/2025 | $28.09 | $28.21 | $27.92 | $28.20 | 1.47M |
| 12/9/2025 | $28.14 | $28.24 | $27.77 | $28.13 | 1.33M |
| 12/8/2025 | $28.00 | $28.46 | $27.76 | $28.29 | 1.01M |
| 12/5/2025 | $27.40 | $27.95 | $27.40 | $27.95 | 1.24M |
| 12/4/2025 | $27.34 | $27.79 | $27.32 | $27.67 | 1.24M |
| 12/3/2025 | $27.81 | $27.81 | $27.47 | $27.72 | 1.25M |
| 12/2/2025 | $28.14 | $28.14 | $27.61 | $27.70 | 1.56M |
| 12/1/2025 | $28.12 | $28.35 | $28.08 | $28.08 | 1.46M |
| 11/28/2025 | $28.55 | $28.55 | $28.04 | $28.22 | 1.22M |
| 11/27/2025 | $28.55 | $28.55 | $28.31 | $28.52 | 886,672 |
| 11/26/2025 | $28.05 | $28.54 | $27.80 | $28.54 | 3.99M |
| 11/25/2025 | $27.24 | $28.45 | $26.98 | $28.04 | 2.31M |
| 11/24/2025 | $26.70 | $27.50 | $26.60 | $27.25 | 3.52M |
| 11/21/2025 | $25.77 | $26.54 | $25.77 | $26.54 | 1.33M |
| 11/20/2025 | $26.44 | $26.62 | $26.20 | $26.20 | 1.40M |
| 11/19/2025 | $25.80 | $26.85 | $25.68 | $26.47 | 1.39M |
| 11/18/2025 | $25.79 | $25.87 | $25.55 | $25.70 | 1.50M |
| 11/17/2025 | $26.63 | $26.72 | $26.32 | $26.33 | 904,598 |
| 11/14/2025 | $26.90 | $27.28 | $26.61 | $26.82 | 1.11M |
| 11/13/2025 | $27.28 | $27.52 | $27.20 | $27.30 | 1.28M |
| 11/12/2025 | $27.23 | $27.29 | $26.75 | $27.26 | 2.21M |
| 11/11/2025 | $27.13 | $27.26 | $26.95 | $27.17 | 947,554 |
| 11/10/2025 | $26.54 | $27.06 | $26.54 | $27.06 | 981,029 |
| 11/7/2025 | $26.60 | $26.70 | $25.92 | $26.42 | 1.53M |
| 11/6/2025 | $26.88 | $26.88 | $26.48 | $26.67 | 1.52M |
| 11/5/2025 | $27.05 | $27.24 | $26.81 | $26.89 | 1.68M |
| 11/4/2025 | $27.28 | $27.34 | $26.84 | $27.08 | 2.13M |
| 11/3/2025 | $25.70 | $27.46 | $25.31 | $27.29 | 3.61M |
| 10/31/2025 | $25.82 | $26.39 | $25.81 | $26.25 | 2.36M |
| 10/30/2025 | $25.50 | $25.99 | $25.48 | $25.99 | 1.38M |
| 10/29/2025 | $25.70 | $25.71 | $25.45 | $25.55 | 2.38M |
| 10/28/2025 | $25.72 | $25.89 | $25.59 | $25.89 | 917,760 |
| 10/27/2025 | $25.77 | $25.83 | $25.63 | $25.71 | 705,388 |
| 10/24/2025 | $25.31 | $25.76 | $25.18 | $25.70 | 1.13M |
| 10/23/2025 | $25.37 | $25.42 | $25.11 | $25.11 | 1.26M |
| 10/22/2025 | $25.35 | $25.65 | $25.31 | $25.60 | 1.19M |
| 10/21/2025 | $25.35 | $25.41 | $25.17 | $25.41 | 953,638 |
| 10/20/2025 | $25.26 | $25.45 | $25.11 | $25.30 | 918,846 |
| 10/17/2025 | $25.00 | $25.38 | $24.95 | $25.15 | 1.24M |