RTYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.48	14.50	14.35	14.43	-	-0.70%	13,794
Mar 6, 2026	14.72	14.72	14.50	14.53	14.53	-3.84%	16,633
Mar 5, 2026	15.40	15.42	14.96	15.11	14.82	-3.39%	48,462
Mar 4, 2026	15.60	16.10	15.60	15.64	15.34	0.70%	23,788
Mar 3, 2026	15.77	15.82	15.43	15.53	15.23	-2.63%	18,953
Mar 2, 2026	15.86	16.16	15.84	15.95	15.64	0.50%	14,344
Feb 27, 2026	16.04	16.09	15.80	15.87	15.56	-4.47%	14,819
Feb 26, 2026	16.66	16.94	16.48	16.61	15.83	-0.22%	33,099
Feb 25, 2026	16.66	16.70	16.60	16.65	15.87	1.09%	22,180
Feb 24, 2026	16.03	16.52	16.03	16.47	15.69	3.07%	11,170
Feb 23, 2026	15.79	16.09	15.73	15.98	15.23	-0.50%	19,829
Feb 20, 2026	16.06	16.39	15.88	16.06	15.30	-3.21%	20,509
Feb 19, 2026	16.15	16.61	16.15	16.59	15.38	0.96%	30,599
Feb 18, 2026	16.14	16.48	16.14	16.44	15.24	3.99%	23,584
Feb 17, 2026	15.94	16.03	15.52	15.80	14.65	-1.34%	16,507
Feb 13, 2026	15.55	16.13	15.42	16.02	14.85	0.10%	16,000
Feb 12, 2026	16.35	16.49	15.91	16.00	14.41	-2.36%	55,125
Feb 11, 2026	16.49	16.49	15.93	16.39	14.76	1.68%	15,971
Feb 10, 2026	15.98	16.35	15.98	16.12	14.52	-0.68%	19,250
Feb 9, 2026	15.75	16.25	15.74	16.23	14.61	2.38%	20,884
Feb 6, 2026	15.45	15.98	15.36	15.85	14.27	1.35%	31,598
Feb 5, 2026	16.19	16.33	15.64	15.64	13.67	-5.68%	38,703
Feb 4, 2026	16.83	16.83	16.51	16.58	14.49	-2.08%	22,727
Feb 3, 2026	17.17	17.23	16.78	16.93	14.80	-0.29%	28,949
Feb 2, 2026	16.68	17.17	16.54	16.98	14.84	-1.78%	28,866
Jan 30, 2026	18.02	18.02	17.20	17.29	15.11	-7.13%	16,954
Jan 29, 2026	18.78	18.90	18.13	18.62	15.80	-1.59%	47,790
Jan 28, 2026	18.80	18.94	18.77	18.92	16.06	2.17%	10,369
Jan 27, 2026	17.71	18.63	17.52	18.52	15.72	4.62%	35,137
Jan 26, 2026	18.52	18.52	17.70	17.70	15.02	-3.76%	23,092
Jan 23, 2026	18.17	18.93	17.92	18.39	15.61	-2.15%	29,749
Jan 22, 2026	19.03	19.05	18.66	18.80	15.51	-0.60%	38,162
Jan 21, 2026	19.55	19.71	18.62	18.91	15.60	-2.74%	26,630
Jan 20, 2026	19.24	19.64	19.19	19.44	16.04	-0.88%	32,620
Jan 16, 2026	19.17	19.65	19.17	19.61	16.18	1.75%	11,015
Jan 15, 2026	19.40	19.55	19.15	19.28	15.45	-1.63%	62,150
Jan 14, 2026	19.60	19.65	19.52	19.60	15.71	0.67%	20,067
Jan 13, 2026	19.42	19.48	19.31	19.47	15.60	1.03%	19,708
Jan 12, 2026	18.65	19.27	18.58	19.27	15.44	3.21%	18,722
Jan 9, 2026	18.65	19.02	18.56	18.67	14.96	-2.47%	24,556
Jan 8, 2026	19.01	19.25	18.91	19.14	14.91	-0.15%	65,143
Jan 7, 2026	19.12	19.22	19.05	19.17	14.94	0.08%	9,735
Jan 6, 2026	19.30	19.30	19.07	19.16	14.92	-0.08%	8,143
Jan 5, 2026	19.17	19.17	19.04	19.17	14.94	0.74%	25,253
Jan 2, 2026	18.66	19.04	18.21	19.03	14.83	-0.52%	16,726
Dec 31, 2025	19.14	19.16	19.13	19.13	14.49	0.14%	15,948
Dec 30, 2025	19.18	19.18	19.06	19.10	14.47	-5.44%	14,477
Dec 29, 2025	20.39	20.60	20.20	20.20	15.30	-1.28%	14,066
Dec 26, 2025	21.01	21.01	20.45	20.47	15.50	-5.64%	10,608
Dec 24, 2025	21.59	21.74	21.46	21.69	15.97	1.27%	18,239
Dec 23, 2025	21.57	21.64	21.42	21.42	15.77	-1.40%	2,227
Dec 22, 2025	21.85	21.85	21.72	21.72	15.99	0.32%	4,141
Dec 19, 2025	20.91	21.65	20.73	21.65	15.94	0.68%	47,468
Dec 18, 2025	21.47	21.56	21.23	21.51	15.40	1.23%	61,819
Dec 17, 2025	21.45	21.45	21.25	21.25	15.21	-0.47%	3,116
Dec 16, 2025	21.45	21.46	21.24	21.35	15.28	-0.72%	12,293
Dec 15, 2025	23.40	23.40	21.50	21.50	15.39	-7.51%	12,328
Dec 12, 2025	23.70	23.86	23.15	23.25	16.64	-4.33%	13,955
Dec 11, 2025	23.95	24.30	23.47	24.30	16.93	0.72%	23,528
Dec 10, 2025	23.85	24.14	23.73	24.13	16.80	0.86%	8,274
Dec 9, 2025	23.34	24.08	23.24	23.92	16.66	1.02%	19,645
Dec 8, 2025	24.07	24.51	23.43	23.68	16.49	-0.63%	11,581
Dec 5, 2025	24.30	24.30	23.80	23.83	16.60	-5.20%	6,731
Dec 4, 2025	25.04	25.40	24.95	25.14	17.01	0.02%	32,630
Dec 3, 2025	24.76	25.13	24.61	25.13	17.01	1.20%	1,285