RYZ(RYZ)
RYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $27.54 | $28.07 | $26.97 | $27.73 | 1.35M |
| 6/25/2026 | $27.72 | $28.18 | $27.31 | $27.82 | 407,800 |
| 6/24/2026 | $27.77 | $28.14 | $27.33 | $27.76 | 350,500 |
| 6/23/2026 | $27.00 | $27.59 | $26.58 | $27.53 | 495,300 |
| 6/22/2026 | $27.65 | $28.10 | $27.23 | $27.25 | 530,926 |
| 6/18/2026 | $28.25 | $28.29 | $27.09 | $27.70 | 1.23M |
| 6/17/2026 | $28.63 | $29.00 | $27.83 | $28.04 | 367,701 |
| 6/16/2026 | $29.43 | $29.78 | $28.27 | $28.73 | 392,618 |
| 6/15/2026 | $30.85 | $30.85 | $29.01 | $29.02 | 324,134 |
| 6/12/2026 | $29.88 | $30.62 | $29.86 | $30.41 | 400,400 |
| 6/11/2026 | $28.92 | $30.07 | $28.60 | $29.60 | 418,326 |
| 6/10/2026 | $28.61 | $29.40 | $28.52 | $28.64 | 513,123 |
| 6/9/2026 | $28.22 | $28.86 | $27.64 | $28.57 | 447,535 |
| 6/8/2026 | $27.56 | $28.18 | $27.09 | $27.72 | 477,016 |
| 6/5/2026 | $27.94 | $28.13 | $26.74 | $27.15 | 476,727 |
| 6/4/2026 | $27.81 | $28.44 | $27.81 | $28.29 | 286,517 |
| 6/3/2026 | $28.13 | $28.30 | $27.70 | $28.07 | 251,600 |
| 6/2/2026 | $27.54 | $29.13 | $27.54 | $28.43 | 522,300 |
| 6/1/2026 | $28.13 | $28.39 | $27.04 | $27.74 | 368,447 |
| 5/29/2026 | $28.42 | $28.93 | $28.13 | $28.60 | 595,724 |
| 5/28/2026 | $27.88 | $28.43 | $27.50 | $28.39 | 486,100 |
| 5/27/2026 | $27.66 | $28.17 | $27.42 | $27.87 | 359,207 |
| 5/26/2026 | $27.05 | $27.72 | $26.66 | $27.35 | 465,600 |
| 5/22/2026 | $25.60 | $26.80 | $25.60 | $26.69 | 309,513 |
| 5/21/2026 | $24.86 | $25.52 | $24.60 | $25.45 | 225,723 |
| 5/20/2026 | $24.59 | $25.14 | $24.32 | $25.12 | 359,109 |
| 5/19/2026 | $24.10 | $24.38 | $23.26 | $24.31 | 364,231 |
| 5/18/2026 | $25.18 | $25.32 | $24.50 | $24.62 | 382,930 |
| 5/15/2026 | $25.80 | $25.80 | $24.80 | $25.38 | 552,641 |
| 5/14/2026 | $26.66 | $26.66 | $25.91 | $26.11 | 421,134 |
| 5/13/2026 | $24.31 | $26.42 | $24.21 | $26.26 | 485,230 |
| 5/12/2026 | $25.94 | $26.24 | $23.86 | $24.16 | 610,936 |
| 5/11/2026 | $27.21 | $27.44 | $26.16 | $26.24 | 475,100 |
| 5/8/2026 | $26.70 | $27.74 | $26.44 | $27.22 | 515,600 |
| 5/7/2026 | $27.16 | $28.07 | $25.87 | $26.43 | 621,500 |
| 5/6/2026 | $28.56 | $29.03 | $28.12 | $28.23 | 390,200 |
| 5/5/2026 | $26.81 | $28.52 | $26.14 | $27.90 | 447,309 |
| 5/4/2026 | $27.70 | $27.70 | $26.09 | $26.23 | 347,000 |
| 5/1/2026 | $27.67 | $28.22 | $27.53 | $27.76 | 450,009 |
| 4/30/2026 | $26.50 | $28.26 | $26.39 | $27.71 | 321,440 |
| 4/29/2026 | $26.57 | $26.85 | $26.11 | $26.58 | 400,933 |
| 4/28/2026 | $26.56 | $26.91 | $26.12 | $26.64 | 256,314 |
| 4/27/2026 | $26.50 | $26.99 | $26.21 | $26.54 | 207,900 |
| 4/24/2026 | $25.29 | $26.52 | $25.04 | $26.38 | 222,000 |
| 4/23/2026 | $25.78 | $26.24 | $24.81 | $25.40 | 331,000 |
| 4/22/2026 | $25.64 | $25.77 | $25.23 | $25.71 | 280,700 |
| 4/21/2026 | $25.60 | $26.42 | $25.36 | $25.49 | 288,900 |
| 4/20/2026 | $24.56 | $25.84 | $24.56 | $25.71 | 204,616 |
| 4/17/2026 | $24.31 | $25.32 | $23.68 | $24.83 | 339,224 |
| 4/16/2026 | $23.92 | $24.34 | $23.85 | $23.86 | 334,300 |
| 4/15/2026 | $24.57 | $24.58 | $23.76 | $23.93 | 258,061 |
| 4/14/2026 | $24.97 | $25.25 | $24.68 | $24.71 | 357,123 |
| 4/13/2026 | $24.38 | $24.99 | $24.24 | $24.97 | 215,142 |
| 4/10/2026 | $24.47 | $24.92 | $24.47 | $24.64 | 173,508 |
| 4/9/2026 | $23.83 | $24.66 | $23.64 | $24.36 | 331,300 |
| 4/8/2026 | $23.39 | $24.11 | $23.38 | $24.03 | 375,600 |
| 4/7/2026 | $22.61 | $23.10 | $22.20 | $22.55 | 259,440 |
| 4/6/2026 | $22.10 | $22.75 | $21.59 | $22.65 | 299,700 |
| 4/2/2026 | $22.17 | $22.46 | $21.68 | $22.18 | 368,818 |
| 4/1/2026 | $22.63 | $23.15 | $22.59 | $22.61 | 362,123 |
| 3/31/2026 | $22.42 | $22.78 | $22.01 | $22.48 | 330,627 |
| 3/30/2026 | $21.59 | $22.31 | $21.20 | $22.09 | 410,100 |