Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RYLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 16.27 | 0.07 | 0.43% | 16.21 | 16.305 | 16.1401 | 642,259 |
| May 30 2024 | 16.20 | 0.10 | 0.62% | 16.13 | 16.24 | 16.13 | 536,873 |
| May 29 2024 | 16.10 | -0.16 | -0.98% | 16.20 | 16.2161 | 16.08 | 581,277 |
| May 28 2024 | 16.26 | 0.00 | 0.00% | 16.30 | 16.34 | 16.20 | 494,235 |
| May 24 2024 | 16.26 | 0.12 | 0.74% | 16.20 | 16.279 | 16.19 | 483,050 |
| May 23 2024 | 16.14 | -0.16 | -0.98% | 16.36 | 16.36 | 16.085 | 589,452 |
| May 22 2024 | 16.30 | -0.06 | -0.37% | 16.32 | 16.35 | 16.2525 | 502,802 |
| May 21 2024 | 16.36 | 0.00 | 0.00% | 16.35 | 16.366 | 16.315 | 532,954 |
| May 20 2024 | 16.36 | -0.13 | -0.79% | 16.31 | 16.37 | 16.30 | 493,222 |
| May 17 2024 | 16.49 | -0.06 | -0.36% | 16.57 | 16.57 | 16.43 | 787,934 |
| May 16 2024 | 16.55 | 0.01 | 0.06% | 16.55 | 16.56 | 16.54 | 840,081 |
| May 15 2024 | 16.54 | -0.01 | -0.06% | 16.57 | 16.57 | 16.53 | 745,044 |
| May 14 2024 | 16.55 | 0.01 | 0.06% | 16.53 | 16.55 | 16.53 | 829,283 |
| May 13 2024 | 16.54 | 0.01 | 0.06% | 16.55 | 16.55 | 16.53 | 381,082 |
| May 10 2024 | 16.53 | -0.01 | -0.06% | 16.51 | 16.55 | 16.51 | 290,753 |
| May 09 2024 | 16.54 | 0.02 | 0.15% | 16.52 | 16.545 | 16.52 | 335,069 |
| May 08 2024 | 16.515 | -0.01 | -0.03% | 16.52 | 16.52 | 16.50 | 380,786 |
| May 07 2024 | 16.52 | 0.01 | 0.06% | 16.51 | 16.53 | 16.51 | 449,020 |
| May 06 2024 | 16.51 | 0.03 | 0.18% | 16.50 | 16.51 | 16.49 | 363,381 |
| May 03 2024 | 16.48 | 0.04 | 0.24% | 16.49 | 16.50 | 16.45 | 409,945 |
| May 02 2024 | 16.44 | 0.09 | 0.55% | 16.37 | 16.45 | 16.3525 | 500,646 |
| May 01 2024 | 16.35 | 0.03 | 0.18% | 16.33 | 16.43 | 16.285 | 481,671 |
| Apr 30 2024 | 16.32 | -0.10 | -0.61% | 16.42 | 16.42 | 16.305 | 623,368 |
| Apr 29 2024 | 16.42 | 0.04 | 0.24% | 16.39 | 16.43 | 16.38 | 496,044 |
| Apr 26 2024 | 16.38 | 0.08 | 0.49% | 16.30 | 16.38 | 16.30 | 411,315 |
| Apr 25 2024 | 16.30 | -0.04 | -0.24% | 16.24 | 16.31 | 16.19 | 409,576 |
| Apr 24 2024 | 16.34 | 0.01 | 0.06% | 16.33 | 16.35 | 16.28 | 643,829 |
| Apr 23 2024 | 16.33 | 0.12 | 0.74% | 16.21 | 16.34 | 16.21 | 590,647 |
| Apr 22 2024 | 16.21 | -0.05 | -0.31% | 16.15 | 16.2465 | 16.12 | 669,899 |
| Apr 19 2024 | 16.26 | 0.01 | 0.06% | 16.24 | 16.38 | 16.17 | 655,543 |
| Apr 18 2024 | 16.25 | -0.02 | -0.12% | 16.30 | 16.4825 | 16.21 | 832,373 |
| Apr 17 2024 | 16.27 | -0.17 | -1.03% | 16.48 | 16.5517 | 16.26 | 1,042,211 |
| Apr 16 2024 | 16.44 | -0.05 | -0.30% | 16.47 | 16.5161 | 16.30 | 931,841 |
| Apr 15 2024 | 16.49 | -0.18 | -1.08% | 16.68 | 16.7703 | 16.425 | 749,122 |
| Apr 12 2024 | 16.67 | -0.18 | -1.07% | 16.80 | 16.82 | 16.5943 | 716,410 |
| Apr 11 2024 | 16.85 | 0.11 | 0.66% | 16.79 | 16.86 | 16.7118 | 680,040 |
| Apr 10 2024 | 16.74 | -0.14 | -0.83% | 16.75 | 16.82 | 16.66 | 927,740 |
| Apr 09 2024 | 16.88 | 0.00 | 0.00% | 16.90 | 16.90 | 16.83 | 421,239 |
| Apr 08 2024 | 16.88 | 0.07 | 0.42% | 16.85 | 16.89 | 16.8344 | 448,826 |
| Apr 05 2024 | 16.81 | 0.05 | 0.30% | 16.76 | 16.85 | 16.75 | 515,113 |
| Apr 04 2024 | 16.76 | -0.09 | -0.53% | 16.86 | 16.90 | 16.75 | 499,611 |
| Apr 03 2024 | 16.85 | 0.07 | 0.42% | 16.81 | 16.8582 | 16.76 | 492,944 |
| Apr 02 2024 | 16.78 | -0.11 | -0.65% | 16.88 | 16.88 | 16.76 | 735,452 |
| Apr 01 2024 | 16.89 | -0.02 | -0.12% | 16.92 | 16.92 | 16.88 | 688,738 |
| Mar 28 2024 | 16.91 | 0.01 | 0.06% | 16.90 | 16.91 | 16.89 | 505,125 |
| Mar 27 2024 | 16.90 | 0.12 | 0.72% | 16.80 | 16.90 | 16.80 | 529,708 |
| Mar 26 2024 | 16.78 | -0.02 | -0.12% | 16.83 | 16.84 | 16.78 | 490,451 |
| Mar 25 2024 | 16.80 | 0.04 | 0.24% | 16.76 | 16.83 | 16.76 | 592,519 |
| Mar 22 2024 | 16.76 | -0.05 | -0.30% | 16.84 | 16.84 | 16.76 | 573,675 |
| Mar 21 2024 | 16.81 | 0.07 | 0.42% | 16.77 | 16.83 | 16.7683 | 611,628 |
| Mar 20 2024 | 16.74 | 0.15 | 0.90% | 16.57 | 16.745 | 16.5501 | 628,783 |
| Mar 19 2024 | 16.59 | 0.05 | 0.30% | 16.50 | 16.60 | 16.48 | 459,149 |
| Mar 18 2024 | 16.54 | -0.20 | -1.19% | 16.62 | 16.62 | 16.53 | 564,255 |
| Mar 15 2024 | 16.74 | 0.06 | 0.36% | 16.72 | 16.7899 | 16.66 | 707,383 |
| Mar 14 2024 | 16.68 | -0.12 | -0.71% | 16.84 | 16.84 | 16.5629 | 870,012 |
| Mar 13 2024 | 16.80 | 0.03 | 0.18% | 16.78 | 16.83 | 16.77 | 859,016 |
| Mar 12 2024 | 16.77 | 0.08 | 0.48% | 16.75 | 16.77 | 16.685 | 1,046,357 |
| Mar 11 2024 | 16.69 | -0.02 | -0.12% | 16.71 | 16.73 | 16.67 | 540,285 |
| Mar 08 2024 | 16.71 | 0.01 | 0.06% | 16.76 | 16.78 | 16.69 | 584,525 |
| Mar 07 2024 | 16.70 | 0.05 | 0.30% | 16.67 | 16.72 | 16.67 | 476,028 |
| Mar 06 2024 | 16.65 | 0.08 | 0.48% | 16.63 | 16.66 | 16.59 | 577,976 |
| Mar 05 2024 | 16.57 | -0.06 | -0.36% | 16.54 | 16.65 | 16.54 | 901,616 |
| Mar 04 2024 | 16.63 | 0.01 | 0.06% | 16.63 | 16.67 | 16.63 | 912,319 |
