Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYAAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 47.15 | -1.19 | -2.46% | 47.23 | 47.63 | 45.90 | 3,031,718 |
| Mar 07 2025 | 48.34 | 0.55 | 1.15% | 47.58 | 48.44 | 45.54 | 2,172,129 |
| Mar 06 2025 | 47.79 | -2.29 | -4.57% | 48.985 | 49.52 | 47.08 | 2,961,632 |
| Mar 05 2025 | 50.08 | 3.51 | 7.54% | 48.49 | 50.13 | 48.17 | 1,443,646 |
| Mar 04 2025 | 46.57 | -1.71 | -3.54% | 46.75 | 46.90 | 45.37 | 3,070,600 |
| Mar 03 2025 | 48.28 | -0.25 | -0.52% | 48.19 | 48.98 | 48.02 | 2,510,601 |
| Feb 28 2025 | 48.53 | 0.77 | 1.61% | 47.96 | 48.56 | 47.73 | 2,609,484 |
| Feb 27 2025 | 47.76 | 0.55 | 1.17% | 47.02 | 47.96 | 46.74 | 2,667,841 |
| Feb 26 2025 | 47.21 | 1.61 | 3.53% | 46.97 | 47.26 | 46.425 | 1,603,159 |
| Feb 25 2025 | 45.60 | 0.29 | 0.64% | 46.235 | 46.28 | 45.33 | 1,324,173 |
| Feb 24 2025 | 45.31 | 0.15 | 0.33% | 45.495 | 46.11 | 45.29 | 1,863,118 |
| Feb 21 2025 | 45.16 | -0.37 | -0.81% | 45.70 | 46.545 | 45.07 | 1,276,782 |
| Feb 20 2025 | 45.53 | 0.94 | 2.11% | 44.94 | 45.67 | 44.66 | 1,390,265 |
| Feb 19 2025 | 44.59 | -0.92 | -2.02% | 44.75 | 45.02 | 44.42 | 1,405,425 |
| Feb 18 2025 | 45.51 | 0.17 | 0.37% | 46.24 | 46.24 | 45.465 | 1,984,265 |
| Feb 14 2025 | 45.34 | -0.31 | -0.68% | 46.28 | 46.28 | 45.34 | 1,901,349 |
| Feb 13 2025 | 45.65 | 0.00 | 0.00% | 46.29 | 46.755 | 45.63 | 1,949,187 |
| Feb 12 2025 | 45.65 | 0.65 | 1.44% | 45.25 | 46.085 | 45.21 | 1,891,885 |
| Feb 11 2025 | 45.00 | -0.40 | -0.88% | 45.69 | 45.815 | 44.99 | 906,063 |
| Feb 10 2025 | 45.40 | -0.61 | -1.33% | 45.84 | 46.00 | 45.14 | 1,271,584 |
| Feb 07 2025 | 46.01 | -0.83 | -1.77% | 47.44 | 47.46 | 45.97 | 1,530,838 |
| Feb 06 2025 | 46.84 | -0.03 | -0.06% | 46.73 | 47.625 | 46.72 | 1,187,509 |
| Feb 05 2025 | 46.87 | -0.24 | -0.51% | 47.13 | 47.82 | 46.67 | 1,340,584 |
| Feb 04 2025 | 47.11 | 0.76 | 1.64% | 47.27 | 47.49 | 46.915 | 725,628 |
| Feb 03 2025 | 46.35 | -0.34 | -0.73% | 46.31 | 47.23 | 45.58 | 915,470 |
| Jan 31 2025 | 46.69 | -1.49 | -3.09% | 47.96 | 48.14 | 46.63 | 1,649,775 |
| Jan 30 2025 | 48.18 | 1.39 | 2.97% | 47.25 | 48.34 | 47.04 | 1,293,900 |
| Jan 29 2025 | 46.79 | -0.63 | -1.33% | 47.21 | 47.38 | 46.74 | 983,482 |
| Jan 28 2025 | 47.42 | 1.20 | 2.60% | 46.45 | 47.79 | 46.24 | 1,992,258 |
| Jan 27 2025 | 46.22 | 0.08 | 0.17% | 47.26 | 47.62 | 46.115 | 1,807,339 |
| Jan 24 2025 | 46.14 | 1.95 | 4.41% | 45.95 | 46.30 | 45.11 | 984,881 |
| Jan 23 2025 | 44.19 | 0.00 | 0.00% | 44.19 | 44.19 | 44.19 | 0 |
| Jan 22 2025 | 44.19 | 0.37 | 0.84% | 43.93 | 44.23 | 43.575 | 1,468,078 |
| Jan 21 2025 | 43.82 | 2.17 | 5.21% | 42.87 | 43.89 | 42.60 | 1,026,074 |
| Jan 17 2025 | 41.65 | 0.11 | 0.26% | 41.44 | 41.6899 | 41.23 | 1,187,916 |
| Jan 16 2025 | 41.54 | -0.74 | -1.75% | 42.25 | 42.28 | 41.445 | 630,594 |
| Jan 15 2025 | 42.28 | -0.36 | -0.84% | 42.63 | 43.36 | 42.25 | 1,000,638 |
| Jan 14 2025 | 42.64 | 0.76 | 1.81% | 42.47 | 42.71 | 42.14 | 1,119,484 |
| Jan 13 2025 | 41.88 | -1.08 | -2.51% | 41.92 | 42.07 | 41.05 | 1,957,822 |
| Jan 10 2025 | 42.96 | -1.54 | -3.46% | 43.34 | 43.42 | 42.53 | 1,945,445 |
| Jan 08 2025 | 44.50 | -0.49 | -1.09% | 44.67 | 44.86 | 43.83 | 997,299 |
| Jan 07 2025 | 44.99 | 1.85 | 4.29% | 43.534 | 45.91 | 43.49 | 1,896,941 |
| Jan 06 2025 | 43.14 | 0.39 | 0.91% | 42.73 | 43.32 | 42.69 | 1,703,763 |
| Jan 03 2025 | 42.75 | -0.16 | -0.37% | 42.78 | 43.04 | 42.20 | 857,528 |
| Jan 02 2025 | 42.91 | -0.68 | -1.56% | 43.78 | 43.82 | 42.83 | 563,233 |
| Dec 31 2024 | 43.59 | -0.35 | -0.80% | 43.93 | 44.16 | 43.46 | 373,655 |
| Dec 30 2024 | 43.94 | -0.13 | -0.29% | 43.74 | 44.0955 | 43.35 | 568,549 |
| Dec 27 2024 | 44.07 | 0.15 | 0.34% | 43.62 | 44.09 | 43.62 | 645,041 |
| Dec 26 2024 | 43.92 | -0.33 | -0.75% | 44.22 | 44.315 | 43.87 | 390,010 |
| Dec 24 2024 | 44.25 | 0.19 | 0.43% | 44.40 | 44.91 | 44.24 | 885,177 |
| Dec 23 2024 | 44.06 | -0.64 | -1.43% | 44.66 | 44.755 | 43.90 | 1,090,522 |
| Dec 20 2024 | 44.70 | 0.21 | 0.47% | 44.41 | 45.22 | 44.33 | 1,070,919 |
| Dec 19 2024 | 44.49 | 0.37 | 0.84% | 44.73 | 44.93 | 44.28 | 1,250,868 |
| Dec 18 2024 | 44.12 | -1.31 | -2.88% | 45.305 | 45.98 | 43.955 | 1,160,971 |
| Dec 17 2024 | 45.43 | 0.70 | 1.56% | 45.26 | 45.90 | 44.74 | 1,238,233 |
| Dec 16 2024 | 44.73 | -0.72 | -1.58% | 44.98 | 45.21 | 44.62 | 736,333 |
| Dec 13 2024 | 45.45 | -0.12 | -0.26% | 45.84 | 45.87 | 45.07 | 1,146,908 |
| Dec 12 2024 | 45.57 | -0.43 | -0.93% | 46.52 | 46.775 | 45.53 | 849,554 |
| Dec 11 2024 | 46.00 | -0.27 | -0.58% | 46.36 | 46.59 | 45.56 | 827,209 |
