Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYCEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 5.785 | 0.18 | 3.12% | 5.70 | 5.83 | 5.694 | 23,035 |
| Jul 18 2024 | 5.61 | -0.22 | -3.69% | 5.80 | 5.845 | 5.57 | 46,291 |
| Jul 17 2024 | 5.825 | -0.11 | -1.78% | 5.98 | 5.98 | 5.803 | 11,776 |
| Jul 16 2024 | 5.9305 | 0.12 | 2.07% | 5.85 | 5.99 | 5.85 | 41,268 |
| Jul 15 2024 | 5.81 | 0.00 | -0.07% | 5.76 | 5.8742 | 5.76 | 54,717 |
| Jul 12 2024 | 5.814 | -0.02 | -0.27% | 5.83 | 5.86 | 5.78 | 63,054 |
| Jul 11 2024 | 5.83 | -0.01 | -0.17% | 5.82 | 5.87 | 5.78 | 15,565 |
| Jul 10 2024 | 5.84 | 0.13 | 2.28% | 5.77 | 5.87 | 5.77 | 45,113 |
| Jul 09 2024 | 5.71 | -0.19 | -3.22% | 5.75 | 5.84 | 5.70 | 45,168 |
| Jul 08 2024 | 5.90 | 0.10 | 1.72% | 5.93 | 5.96 | 5.89 | 42,783 |
| Jul 05 2024 | 5.80 | 0.00 | -0.07% | 5.87 | 5.885 | 5.79 | 20,449 |
| Jul 03 2024 | 5.8043 | 0.13 | 2.37% | 5.74 | 5.8197 | 5.74 | 27,722 |
| Jul 02 2024 | 5.67 | -0.04 | -0.63% | 5.71 | 5.71 | 5.61 | 60,340 |
| Jul 01 2024 | 5.7057 | -0.09 | -1.54% | 5.82 | 5.82 | 5.685 | 28,961 |
| Jun 28 2024 | 5.795 | 0.03 | 0.43% | 5.84 | 5.84 | 5.77 | 18,975 |
| Jun 27 2024 | 5.77 | -0.04 | -0.76% | 5.8285 | 5.8285 | 5.6809 | 36,843 |
| Jun 26 2024 | 5.814 | -0.04 | -0.62% | 5.91 | 5.91 | 5.81 | 118,410 |
| Jun 25 2024 | 5.85 | -0.10 | -1.60% | 5.75 | 5.92 | 5.67 | 46,359 |
| Jun 24 2024 | 5.945 | -0.09 | -1.41% | 6.02 | 6.05 | 5.93 | 68,911 |
| Jun 21 2024 | 6.03 | -0.10 | -1.55% | 6.02 | 6.03 | 5.96 | 52,538 |
| Jun 20 2024 | 6.125 | 0.19 | 3.11% | 6.04 | 6.18 | 6.04 | 85,830 |
| Jun 18 2024 | 5.94 | 0.07 | 1.19% | 5.87 | 5.97 | 5.87 | 55,616 |
| Jun 17 2024 | 5.87 | 0.06 | 1.07% | 5.87 | 5.90 | 5.79 | 58,040 |
| Jun 14 2024 | 5.808 | -0.16 | -2.71% | 5.85 | 5.85 | 5.75 | 68,550 |
| Jun 13 2024 | 5.97 | -0.03 | -0.42% | 6.01 | 6.01 | 5.95 | 31,965 |
| Jun 12 2024 | 5.995 | 0.08 | 1.34% | 5.93 | 6.04 | 5.93 | 67,457 |
| Jun 11 2024 | 5.916 | 0.02 | 0.27% | 5.92 | 5.92 | 5.86 | 24,113 |
| Jun 10 2024 | 5.90 | 0.11 | 1.86% | 5.80 | 5.93 | 5.80 | 42,114 |
| Jun 07 2024 | 5.792 | -0.08 | -1.41% | 5.83 | 5.85 | 5.78 | 25,097 |
| Jun 06 2024 | 5.875 | 0.05 | 0.95% | 5.85 | 5.90 | 5.81 | 50,896 |
| Jun 05 2024 | 5.82 | 0.07 | 1.13% | 5.87 | 5.87 | 5.7806 | 16,469 |
| Jun 04 2024 | 5.755 | -0.16 | -2.62% | 5.83 | 5.84 | 5.72 | 57,161 |
| Jun 03 2024 | 5.91 | 0.11 | 1.90% | 5.81 | 5.91 | 5.81 | 399,092 |
| May 31 2024 | 5.80 | 0.09 | 1.58% | 5.78 | 5.80 | 5.72 | 65,859 |
| May 30 2024 | 5.71 | 0.02 | 0.35% | 5.69 | 5.76 | 5.69 | 120,008 |
| May 29 2024 | 5.69 | -0.08 | -1.39% | 5.73 | 5.73 | 5.67 | 734,702 |
| May 28 2024 | 5.77 | 0.12 | 2.12% | 5.7001 | 5.7857 | 5.68 | 78,445 |
| May 24 2024 | 5.65 | 0.10 | 1.84% | 5.6175 | 5.70 | 5.60 | 55,357 |
| May 23 2024 | 5.548 | 0.13 | 2.36% | 5.59 | 5.66 | 5.52 | 79,827 |
| May 22 2024 | 5.42 | -0.10 | -1.72% | 5.54 | 5.55 | 5.41 | 41,400 |
| May 21 2024 | 5.515 | -0.01 | -0.18% | 5.54 | 5.54 | 5.45 | 45,302 |
| May 20 2024 | 5.525 | 0.23 | 4.29% | 5.45 | 5.54 | 5.44 | 283,771 |
| May 17 2024 | 5.2975 | 0.01 | 0.14% | 5.27 | 5.35 | 5.27 | 42,719 |
| May 16 2024 | 5.29 | -0.15 | -2.74% | 5.29 | 5.37 | 5.29 | 57,358 |
| May 15 2024 | 5.4393 | 0.11 | 2.05% | 5.43 | 5.44 | 5.36 | 27,078 |
| May 14 2024 | 5.33 | 0.07 | 1.23% | 5.2501 | 5.33 | 5.24 | 56,717 |
| May 13 2024 | 5.265 | -0.05 | -0.85% | 5.31 | 5.31 | 5.226 | 20,375 |
| May 10 2024 | 5.31 | -0.12 | -2.21% | 5.41 | 5.41 | 5.29 | 27,768 |
| May 09 2024 | 5.43 | 0.11 | 2.07% | 5.35 | 5.45 | 5.35 | 238,291 |
| May 08 2024 | 5.32 | 0.11 | 2.11% | 5.21 | 5.34 | 5.21 | 41,555 |
| May 07 2024 | 5.21 | -0.08 | -1.51% | 5.30 | 5.30 | 5.21 | 32,781 |
| May 06 2024 | 5.29 | 0.06 | 1.11% | 5.329 | 5.329 | 5.20 | 125,685 |
| May 03 2024 | 5.232 | 0.13 | 2.59% | 5.15 | 5.25 | 5.15 | 32,875 |
| May 02 2024 | 5.10 | 0.02 | 0.39% | 5.01 | 5.10 | 5.01 | 20,147 |
| May 01 2024 | 5.08 | -0.09 | -1.65% | 5.14 | 5.14 | 5.005 | 17,190 |
| Apr 30 2024 | 5.165 | -0.06 | -1.15% | 5.20 | 5.23 | 5.05 | 43,051 |
| Apr 29 2024 | 5.225 | -0.05 | -0.99% | 5.14 | 5.2495 | 5.14 | 29,335 |
| Apr 26 2024 | 5.2775 | 0.25 | 4.92% | 5.10 | 5.30 | 5.10 | 58,946 |
| Apr 25 2024 | 5.03 | -0.17 | -3.34% | 4.99 | 5.09 | 4.9707 | 336,698 |
| Apr 24 2024 | 5.204 | 0.02 | 0.37% | 5.18 | 5.24 | 5.14 | 28,418 |
| Apr 23 2024 | 5.185 | 0.19 | 3.91% | 5.06 | 5.19 | 5.06 | 35,590 |
| Apr 22 2024 | 4.99 | 0.11 | 2.15% | 4.94 | 5.03 | 4.94 | 23,213 |
