RYCEFRYCEF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.20 | $17.36 | $17.03 | $17.08 | 43,913 |
| 1/15/2026 | $17.05 | $17.28 | $16.91 | $17.03 | 20,900 |
| 1/14/2026 | $17.52 | $17.52 | $16.50 | $17.04 | 67,600 |
| 1/13/2026 | $16.65 | $17.60 | $16.65 | $17.49 | 55,328 |
| 1/12/2026 | $17.60 | $17.75 | $17.23 | $17.50 | 40,600 |
| 1/9/2026 | $17.52 | $17.52 | $17.10 | $17.45 | 42,700 |
| 1/8/2026 | $17.38 | $17.38 | $17.02 | $17.12 | 20,400 |
| 1/7/2026 | $17.00 | $17.25 | $16.94 | $17.01 | 79,939 |
| 1/6/2026 | $16.75 | $16.98 | $16.60 | $16.90 | 44,700 |
| 1/5/2026 | $15.85 | $16.75 | $15.85 | $16.68 | 75,100 |
| 1/2/2026 | $16.00 | $16.20 | $15.75 | $16.10 | 67,900 |
| 12/31/2025 | $15.20 | $15.58 | $15.20 | $15.51 | 23,546 |
| 12/30/2025 | $15.38 | $15.58 | $15.23 | $15.49 | 28,036 |
| 12/29/2025 | $15.50 | $15.56 | $15.26 | $15.28 | 56,731 |
| 12/26/2025 | $15.53 | $15.56 | $15.26 | $15.56 | 38,508 |
| 12/24/2025 | $15.56 | $15.72 | $15.26 | $15.53 | 7,841 |
| 12/23/2025 | $14.95 | $15.73 | $14.95 | $15.56 | 28,110 |
| 12/22/2025 | $15.56 | $15.61 | $15.20 | $15.36 | 32,942 |
| 12/19/2025 | $15.45 | $15.75 | $15.14 | $15.68 | 58,700 |
| 12/18/2025 | $14.80 | $15.38 | $14.80 | $15.33 | 37,400 |
| 12/17/2025 | $14.80 | $15.13 | $14.72 | $14.86 | 48,630 |
| 12/16/2025 | $14.05 | $14.83 | $14.05 | $14.64 | 64,800 |
| 12/15/2025 | $14.63 | $14.95 | $14.30 | $14.95 | 31,500 |
| 12/12/2025 | $14.75 | $14.84 | $14.38 | $14.65 | 36,000 |
| 12/11/2025 | $14.85 | $14.98 | $14.49 | $14.64 | 382,041 |
| 12/10/2025 | $14.80 | $14.84 | $14.47 | $14.74 | 53,612 |
| 12/9/2025 | $14.20 | $14.90 | $14.20 | $14.60 | 38,900 |
| 12/8/2025 | $14.64 | $14.90 | $14.41 | $14.83 | 50,912 |
| 12/5/2025 | $14.70 | $14.83 | $14.32 | $14.62 | 80,241 |
| 12/4/2025 | $14.20 | $14.72 | $14.04 | $14.67 | 16,848 |
| 12/3/2025 | $13.40 | $14.29 | $13.40 | $14.21 | 245,814 |
| 12/2/2025 | $13.25 | $13.96 | $13.25 | $13.78 | 321,133 |
| 12/1/2025 | $13.70 | $13.95 | $13.70 | $13.83 | 24,141 |
| 11/28/2025 | $14.00 | $14.20 | $13.79 | $14.20 | 34,200 |
| 11/26/2025 | $13.70 | $14.00 | $13.70 | $13.90 | 55,800 |
| 11/25/2025 | $13.54 | $13.89 | $13.41 | $13.71 | 39,200 |
| 11/24/2025 | $13.50 | $13.63 | $13.08 | $13.33 | 39,700 |
| 11/21/2025 | $13.81 | $13.81 | $13.52 | $13.58 | 56,513 |
| 11/20/2025 | $13.78 | $14.56 | $13.70 | $13.88 | 60,239 |
| 11/19/2025 | $13.72 | $14.09 | $13.47 | $13.79 | 36,325 |
| 11/18/2025 | $14.35 | $14.35 | $13.87 | $13.96 | 126,206 |
| 11/17/2025 | $14.45 | $14.60 | $14.10 | $14.10 | 47,429 |
| 11/14/2025 | $14.48 | $14.64 | $14.37 | $14.55 | 38,100 |
| 11/13/2025 | $14.88 | $15.27 | $14.75 | $14.91 | 13,200 |
| 11/12/2025 | $15.16 | $15.25 | $14.88 | $14.96 | 26,400 |
| 11/11/2025 | $14.90 | $15.27 | $14.86 | $15.03 | 27,400 |
| 11/10/2025 | $15.22 | $15.46 | $14.90 | $15.19 | 20,600 |
| 11/7/2025 | $14.48 | $15.01 | $14.48 | $14.88 | 20,500 |
| 11/6/2025 | $14.78 | $15.00 | $14.78 | $14.80 | 20,900 |
| 11/5/2025 | $14.50 | $15.13 | $14.50 | $15.10 | 48,600 |
| 11/4/2025 | $15.16 | $15.19 | $14.88 | $14.95 | 189,100 |
| 11/3/2025 | $15.63 | $15.63 | $15.25 | $15.34 | 30,023 |
| 10/31/2025 | $15.12 | $15.45 | $15.12 | $15.45 | 42,119 |
| 10/30/2025 | $14.75 | $15.59 | $14.75 | $15.45 | 38,900 |
| 10/29/2025 | $15.44 | $15.50 | $15.23 | $15.40 | 156,000 |
| 10/28/2025 | $14.91 | $15.46 | $14.73 | $15.18 | 204,500 |
| 10/27/2025 | $14.75 | $15.00 | $14.75 | $14.91 | 138,032 |
| 10/24/2025 | $14.94 | $14.94 | $14.60 | $14.88 | 32,300 |
| 10/23/2025 | $15.00 | $15.00 | $14.60 | $14.75 | 115,816 |
| 10/22/2025 | $15.22 | $15.22 | $14.60 | $14.80 | 22,606 |
| 10/21/2025 | $15.26 | $15.41 | $15.00 | $15.31 | 98,601 |
| 10/20/2025 | $14.55 | $15.27 | $14.55 | $15.25 | 19,100 |