RYCEF(RYCEF)
RYCEF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $20.10 | $20.40 | $19.73 | $20.20 | 44,609 |
| 7/31/2026 | $19.94 | $19.94 | $19.02 | $19.55 | 98,439 |
| 7/30/2026 | $19.10 | $20.00 | $19.00 | $19.86 | 52,600 |
| 7/29/2026 | $18.00 | $18.82 | $18.00 | $18.47 | 13,600 |
| 7/28/2026 | $18.72 | $18.99 | $18.20 | $18.73 | 43,730 |
| 7/27/2026 | $18.35 | $19.09 | $18.35 | $18.73 | 79,900 |
| 7/24/2026 | $18.09 | $18.80 | $18.00 | $18.17 | 26,800 |
| 7/23/2026 | $18.25 | $18.43 | $18.00 | $18.09 | 36,100 |
| 7/22/2026 | $18.30 | $18.75 | $18.11 | $18.17 | 18,000 |
| 7/21/2026 | $18.10 | $18.44 | $18.02 | $18.25 | 39,327 |
| 7/20/2026 | $17.60 | $18.53 | $17.60 | $18.05 | 31,406 |
| 7/17/2026 | $18.08 | $18.62 | $17.68 | $17.90 | 20,900 |
| 7/16/2026 | $18.65 | $18.67 | $18.32 | $18.67 | 45,500 |
| 7/15/2026 | $18.81 | $18.94 | $18.58 | $18.72 | 31,402 |
| 7/14/2026 | $18.93 | $19.01 | $18.49 | $18.63 | 13,243 |
| 7/13/2026 | $19.21 | $19.21 | $18.15 | $18.87 | 72,700 |
| 7/10/2026 | $19.09 | $19.46 | $18.61 | $19.46 | 10,700 |
| 7/9/2026 | $19.17 | $19.40 | $18.77 | $19.08 | 8,531 |
| 7/8/2026 | $19.01 | $19.17 | $18.49 | $18.62 | 19,800 |
| 7/7/2026 | $19.93 | $19.93 | $19.10 | $19.28 | 15,900 |
| 7/6/2026 | $20.09 | $20.09 | $19.51 | $19.90 | 12,900 |
| 7/2/2026 | $20.00 | $20.01 | $19.54 | $19.68 | 24,201 |
| 7/1/2026 | $19.35 | $19.50 | $19.01 | $19.14 | 16,000 |
| 6/30/2026 | $19.00 | $19.35 | $19.00 | $19.10 | 89,300 |
| 6/29/2026 | $18.73 | $18.92 | $18.25 | $18.68 | 21,006 |
| 6/26/2026 | $18.81 | $18.81 | $18.00 | $18.39 | 10,846 |
| 6/25/2026 | $18.95 | $19.03 | $18.60 | $18.70 | 58,116 |
| 6/24/2026 | $17.97 | $18.71 | $17.94 | $18.00 | 23,300 |
| 6/23/2026 | $18.50 | $18.58 | $18.05 | $18.16 | 140,608 |
| 6/22/2026 | $18.45 | $18.90 | $18.15 | $18.63 | 22,300 |
| 6/18/2026 | $18.00 | $18.73 | $17.85 | $18.40 | 19,231 |
| 6/17/2026 | $18.98 | $18.98 | $17.85 | $18.66 | 61,300 |
| 6/16/2026 | $18.16 | $18.90 | $18.15 | $18.59 | 38,617 |
| 6/15/2026 | $18.25 | $18.47 | $17.87 | $18.11 | 96,822 |
| 6/12/2026 | $17.38 | $17.54 | $17.04 | $17.50 | 139,135 |
| 6/11/2026 | $15.95 | $17.05 | $15.95 | $17.04 | 28,900 |
| 6/10/2026 | $16.20 | $16.70 | $16.16 | $16.43 | 13,600 |
| 6/9/2026 | $16.90 | $16.90 | $16.32 | $16.49 | 26,845 |
| 6/8/2026 | $16.52 | $17.26 | $16.52 | $16.72 | 9,400 |
| 6/5/2026 | $17.04 | $17.05 | $16.70 | $16.70 | 17,300 |
| 6/4/2026 | $16.30 | $17.25 | $16.30 | $16.92 | 91,800 |
| 6/3/2026 | $17.12 | $17.20 | $16.96 | $17.14 | 214,307 |
| 6/2/2026 | $16.73 | $17.36 | $16.73 | $17.25 | 27,300 |
| 6/1/2026 | $17.50 | $17.50 | $16.50 | $17.16 | 127,100 |
| 5/29/2026 | $17.42 | $18.01 | $17.20 | $18.00 | 19,700 |
| 5/28/2026 | $17.12 | $17.60 | $17.12 | $17.30 | 10,600 |
| 5/27/2026 | $17.37 | $17.50 | $16.80 | $17.31 | 57,700 |
| 5/26/2026 | $16.75 | $17.20 | $16.47 | $17.00 | 30,007 |
| 5/22/2026 | $16.70 | $16.70 | $16.20 | $16.64 | 112,220 |
| 5/21/2026 | $16.50 | $16.64 | $16.27 | $16.48 | 14,700 |
| 5/20/2026 | $15.25 | $16.84 | $15.25 | $16.02 | 30,002 |
| 5/19/2026 | $15.38 | $15.88 | $14.91 | $15.45 | 39,500 |
| 5/18/2026 | $14.95 | $15.85 | $14.95 | $15.39 | 22,600 |
| 5/15/2026 | $15.58 | $15.58 | $15.04 | $15.19 | 85,141 |
| 5/14/2026 | $16.08 | $16.24 | $15.77 | $15.90 | 275,500 |
| 5/13/2026 | $16.00 | $16.40 | $15.81 | $16.03 | 28,927 |
| 5/12/2026 | $16.10 | $16.28 | $15.80 | $16.20 | 30,000 |
| 5/11/2026 | $16.40 | $16.87 | $15.69 | $16.59 | 46,333 |
| 5/8/2026 | $17.15 | $17.15 | $16.23 | $16.37 | 28,000 |
| 5/7/2026 | $17.51 | $17.55 | $16.70 | $16.78 | 17,921 |
| 5/6/2026 | $17.00 | $17.55 | $16.55 | $17.30 | 231,126 |