RYZ(RYZ)
RYZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $28.07 | $29.04 | $27.47 | $28.81 | 614,258 |
| 8/11/2026 | $28.20 | $28.35 | $27.69 | $27.70 | 628,543 |
| 8/10/2026 | $27.97 | $28.31 | $27.45 | $28.00 | 470,704 |
| 8/7/2026 | $27.00 | $28.23 | $27.00 | $28.08 | 485,900 |
| 8/6/2026 | $27.91 | $27.91 | $26.86 | $26.90 | 470,827 |
| 8/5/2026 | $27.16 | $27.95 | $27.13 | $27.64 | 751,704 |
| 8/4/2026 | $26.36 | $27.03 | $25.29 | $26.97 | 1.39M |
| 8/3/2026 | $28.11 | $28.71 | $27.34 | $28.11 | 407,140 |
| 7/31/2026 | $26.71 | $28.37 | $26.48 | $27.79 | 694,814 |
| 7/30/2026 | $28.42 | $29.10 | $26.54 | $26.81 | 795,127 |
| 7/29/2026 | $30.68 | $31.15 | $28.29 | $28.79 | 388,800 |
| 7/28/2026 | $30.94 | $32.00 | $30.78 | $31.03 | 353,827 |
| 7/27/2026 | $31.31 | $31.45 | $30.24 | $30.62 | 446,000 |
| 7/24/2026 | $30.04 | $30.81 | $29.20 | $30.79 | 337,100 |
| 7/23/2026 | $29.79 | $31.09 | $29.50 | $29.71 | 485,639 |
| 7/22/2026 | $29.81 | $30.50 | $29.58 | $29.74 | 387,300 |
| 7/21/2026 | $29.52 | $30.26 | $29.35 | $29.87 | 299,033 |
| 7/20/2026 | $29.75 | $29.96 | $28.83 | $29.07 | 356,411 |
| 7/17/2026 | $29.00 | $29.66 | $28.52 | $29.60 | 344,700 |
| 7/16/2026 | $29.00 | $29.72 | $28.87 | $29.41 | 379,800 |
| 7/15/2026 | $28.39 | $29.06 | $27.91 | $29.00 | 291,339 |
| 7/14/2026 | $27.58 | $28.20 | $27.16 | $28.13 | 339,939 |
| 7/13/2026 | $26.63 | $27.47 | $26.43 | $26.76 | 395,200 |
| 7/10/2026 | $25.65 | $26.64 | $25.65 | $26.35 | 237,527 |
| 7/9/2026 | $26.14 | $26.47 | $25.40 | $25.52 | 340,913 |
| 7/8/2026 | $25.50 | $26.15 | $25.21 | $26.11 | 385,400 |
| 7/7/2026 | $25.70 | $25.79 | $25.04 | $25.56 | 318,932 |
| 7/6/2026 | $24.32 | $25.91 | $24.07 | $25.86 | 528,945 |
| 7/2/2026 | $23.89 | $24.56 | $23.66 | $24.03 | 596,400 |
| 7/1/2026 | $24.43 | $24.57 | $23.54 | $23.77 | 682,206 |
| 6/30/2026 | $25.70 | $25.89 | $24.49 | $24.61 | 541,500 |
| 6/29/2026 | $27.34 | $27.72 | $25.05 | $25.31 | 654,610 |
| 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 |