RYZ(RYZ)
RYZ
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/2/2026 | $25.00 | $25.84 | $24.98 | $25.57 | 373,445 |
| 10/1/2026 | $23.41 | $24.54 | $23.02 | $24.51 | 737,419 |
| 9/30/2026 | $24.03 | $24.29 | $23.56 | $23.56 | 433,729 |
| 9/29/2026 | $24.16 | $24.35 | $23.50 | $23.79 | 322,900 |
| 9/28/2026 | $23.82 | $24.37 | $23.51 | $24.29 | 447,604 |
| 9/25/2026 | $23.59 | $24.08 | $23.29 | $23.85 | 406,715 |
| 9/24/2026 | $23.69 | $23.91 | $23.23 | $23.69 | 524,600 |
| 9/23/2026 | $23.84 | $24.43 | $23.61 | $23.79 | 552,419 |
| 9/22/2026 | $24.11 | $24.39 | $23.89 | $24.17 | 476,745 |
| 9/21/2026 | $24.52 | $24.52 | $23.89 | $23.94 | 359,728 |
| 9/18/2026 | $24.49 | $24.49 | $23.96 | $24.27 | 1.39M |
| 9/17/2026 | $24.92 | $24.97 | $24.54 | $24.68 | 357,942 |
| 9/16/2026 | $24.71 | $24.89 | $23.90 | $24.24 | 398,400 |
| 9/15/2026 | $24.20 | $24.50 | $23.68 | $24.43 | 674,434 |
| 9/14/2026 | $24.80 | $25.09 | $23.91 | $23.97 | 634,500 |
| 9/11/2026 | $25.51 | $25.51 | $24.85 | $25.28 | 271,623 |
| 9/10/2026 | $25.44 | $25.78 | $24.98 | $25.21 | 282,614 |
| 9/9/2026 | $26.28 | $26.40 | $25.50 | $25.70 | 352,329 |
| 9/8/2026 | $26.38 | $26.67 | $25.97 | $25.99 | 369,400 |
| 9/4/2026 | $25.76 | $26.43 | $25.76 | $26.31 | 289,950 |
| 9/3/2026 | $26.63 | $26.69 | $25.60 | $25.79 | 385,800 |
| 9/2/2026 | $25.09 | $26.86 | $25.09 | $26.29 | 331,609 |
| 9/1/2026 | $24.82 | $25.45 | $24.40 | $25.34 | 341,100 |
| 8/31/2026 | $25.48 | $25.72 | $24.79 | $25.06 | 533,852 |
| 8/28/2026 | $25.82 | $26.00 | $25.15 | $25.32 | 233,700 |
| 8/27/2026 | $25.10 | $25.71 | $24.78 | $25.66 | 279,527 |
| 8/26/2026 | $24.82 | $25.28 | $24.58 | $25.15 | 376,355 |
| 8/25/2026 | $24.44 | $24.68 | $24.03 | $24.59 | 428,093 |
| 8/24/2026 | $25.40 | $25.98 | $24.05 | $24.21 | 513,300 |
| 8/21/2026 | $24.67 | $25.47 | $24.55 | $25.15 | 551,216 |
| 8/20/2026 | $25.25 | $25.27 | $23.88 | $24.17 | 757,932 |
| 8/19/2026 | $28.01 | $28.34 | $25.45 | $25.83 | 586,016 |
| 8/18/2026 | $29.17 | $29.17 | $27.23 | $27.43 | 461,400 |
| 8/17/2026 | $28.98 | $29.20 | $28.60 | $29.20 | 391,021 |
| 8/14/2026 | $29.07 | $29.38 | $28.69 | $28.94 | 513,902 |
| 8/13/2026 | $28.92 | $29.45 | $28.44 | $28.86 | 389,447 |
| 8/12/2026 | $28.07 | $29.04 | $27.47 | $28.81 | 526,103 |
| 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 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
