RTYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.88	12.88	12.62	12.63	12.63	-3.11%	6,956
Apr 27, 2026	12.98	13.14	12.98	13.03	13.03	-0.50%	4,752
Apr 24, 2026	13.05	13.10	13.00	13.10	13.10	-0.24%	3,442
Apr 23, 2026	13.18	13.34	13.13	13.13	12.88	-0.49%	5,744
Apr 22, 2026	13.06	13.20	13.06	13.19	12.95	2.93%	5,873
Apr 21, 2026	12.98	12.98	12.81	12.81	12.58	-1.32%	3,923
Apr 20, 2026	12.94	13.00	12.94	12.99	12.74	0.23%	2,737
Apr 17, 2026	12.80	12.97	12.80	12.96	12.71	0.12%	8,337
Apr 16, 2026	13.05	13.07	12.72	12.94	12.45	-0.80%	4,450
Apr 15, 2026	13.10	13.10	12.92	13.04	12.55	-0.40%	9,042
Apr 14, 2026	13.10	13.13	13.06	13.10	12.60	1.00%	4,586
Apr 13, 2026	12.74	12.99	12.62	12.97	12.48	1.45%	5,890
Apr 10, 2026	12.85	12.85	12.77	12.78	12.30	-1.82%	4,601
Apr 9, 2026	12.87	13.05	12.87	13.02	12.30	0.60%	7,169
Apr 8, 2026	12.99	12.99	12.90	12.94	12.22	0.35%	10,653
Apr 7, 2026	12.78	12.90	12.78	12.90	12.18	0.94%	1,294
Apr 6, 2026	12.67	12.79	12.67	12.78	12.07	1.98%	3,164
Apr 2, 2026	12.07	12.55	12.02	12.53	11.83	-0.42%	7,291
Apr 1, 2026	12.61	12.65	12.55	12.58	11.66	0.24%	10,851
Mar 31, 2026	12.54	12.56	12.41	12.55	11.63	0.71%	9,683
Mar 30, 2026	12.67	12.67	12.44	12.46	11.55	-1.68%	6,842
Mar 27, 2026	13.07	13.07	12.65	12.68	11.75	-5.01%	8,256
Mar 26, 2026	13.51	13.51	13.22	13.34	12.14	-1.85%	6,232
Mar 25, 2026	13.58	13.62	13.53	13.60	12.36	1.64%	4,987
Mar 24, 2026	13.34	13.38	13.24	13.38	12.16	0.30%	2,250
Mar 23, 2026	13.05	13.36	13.05	13.34	12.13	2.46%	19,587
Mar 20, 2026	13.40	13.40	12.97	13.02	11.84	-4.67%	2,770
Mar 19, 2026	13.47	13.67	13.47	13.65	12.18	-0.38%	15,738
Mar 18, 2026	14.00	14.07	13.67	13.71	12.23	-3.17%	10,524
Mar 17, 2026	13.94	14.26	13.94	14.15	12.63	0.78%	9,313
Mar 16, 2026	14.05	14.16	14.00	14.05	12.53	0.75%	9,978
Mar 13, 2026	14.24	14.35	13.92	13.94	12.44	-3.05%	9,276
Mar 12, 2026	14.26	14.43	13.98	14.38	12.59	-0.86%	22,435
Mar 11, 2026	14.50	14.53	14.42	14.51	12.70	0.17%	27,617
Mar 10, 2026	14.61	14.67	14.43	14.48	12.68	-0.34%	13,365
Mar 9, 2026	14.48	14.53	14.35	14.53	12.72	-	17,150
Mar 6, 2026	14.72	14.72	14.50	14.53	12.72	-3.84%	16,633
Mar 5, 2026	15.40	15.42	14.96	15.11	12.97	-3.39%	48,462
Mar 4, 2026	15.60	16.10	15.60	15.64	13.43	0.70%	23,788
Mar 3, 2026	15.77	15.82	15.43	15.53	13.33	-2.63%	18,953
Mar 2, 2026	15.86	16.16	15.84	15.95	13.69	0.50%	14,344
Feb 27, 2026	16.04	16.09	15.80	15.87	13.62	-4.47%	14,819
Feb 26, 2026	16.66	16.94	16.48	16.61	13.86	-0.22%	33,099
Feb 25, 2026	16.66	16.70	16.60	16.65	13.89	1.09%	22,180
Feb 24, 2026	16.03	16.52	16.03	16.47	13.74	3.07%	11,170
Feb 23, 2026	15.79	16.09	15.73	15.98	13.33	-0.50%	19,829
Feb 20, 2026	16.06	16.39	15.88	16.06	13.40	-3.21%	20,509
Feb 19, 2026	16.15	16.61	16.15	16.59	13.47	0.96%	30,599
Feb 18, 2026	16.14	16.48	16.14	16.44	13.34	3.99%	23,584
Feb 17, 2026	15.94	16.03	15.52	15.80	12.83	-1.34%	16,507
Feb 13, 2026	15.55	16.13	15.42	16.02	13.00	0.10%	16,000
Feb 12, 2026	16.35	16.49	15.91	16.00	12.62	-2.36%	55,125
Feb 11, 2026	16.49	16.49	15.93	16.39	12.92	1.68%	15,971
Feb 10, 2026	15.98	16.35	15.98	16.12	12.71	-0.68%	19,250
Feb 9, 2026	15.75	16.25	15.74	16.23	12.80	2.38%	20,884
Feb 6, 2026	15.45	15.98	15.36	15.85	12.50	1.35%	31,598
Feb 5, 2026	16.19	16.33	15.64	15.64	11.97	-5.68%	38,703
Feb 4, 2026	16.83	16.83	16.51	16.58	12.69	-2.08%	22,727
Feb 3, 2026	17.17	17.23	16.78	16.93	12.96	-0.29%	28,949
Feb 2, 2026	16.68	17.17	16.54	16.98	13.00	-1.78%	28,866
Jan 30, 2026	18.02	18.02	17.20	17.29	13.23	-7.13%	16,954
Jan 29, 2026	18.78	18.90	18.13	18.62	13.84	-1.59%	47,790
Jan 28, 2026	18.80	18.94	18.77	18.92	14.06	2.17%	10,369
Jan 27, 2026	17.71	18.63	17.52	18.52	13.76	4.62%	35,137
Jan 26, 2026	18.52	18.52	17.70	17.70	13.15	-3.76%	23,092
Jan 23, 2026	18.17	18.93	17.92	18.39	13.67	-2.15%	29,749
Jan 22, 2026	19.03	19.05	18.66	18.80	13.58	-0.60%	38,162
Jan 21, 2026	19.55	19.71	18.62	18.91	13.66	-2.74%	26,630
Jan 20, 2026	19.24	19.64	19.19	19.44	14.04	-0.88%	32,620
Jan 16, 2026	19.17	19.65	19.17	19.61	14.17	1.75%	11,015
Jan 15, 2026	19.40	19.55	19.15	19.28	13.53	-1.63%	62,150
Jan 14, 2026	19.60	19.65	19.52	19.60	13.75	0.67%	20,067
Jan 13, 2026	19.42	19.48	19.31	19.47	13.66	1.03%	19,708
Jan 12, 2026	18.65	19.27	18.58	19.27	13.52	3.21%	18,722
Jan 9, 2026	18.65	19.02	18.56	18.67	13.10	-2.47%	24,556
Jan 8, 2026	19.01	19.25	18.91	19.14	13.06	-0.15%	65,143
Jan 7, 2026	19.12	19.22	19.05	19.17	13.08	0.08%	9,735
Jan 6, 2026	19.30	19.30	19.07	19.16	13.07	-0.08%	8,143
Jan 5, 2026	19.17	19.17	19.04	19.17	13.08	0.74%	25,253
Jan 2, 2026	18.66	19.04	18.21	19.03	12.98	-0.52%	16,726
Dec 31, 2025	19.14	19.16	19.13	19.13	12.68	0.14%	15,948
Dec 30, 2025	19.18	19.18	19.06	19.10	12.67	-5.44%	14,477
Dec 29, 2025	20.39	20.60	20.20	20.20	13.40	-1.28%	14,066
Dec 26, 2025	21.01	21.01	20.45	20.47	13.57	-5.64%	10,608
Dec 24, 2025	21.59	21.74	21.46	21.69	13.98	1.27%	18,239
Dec 23, 2025	21.57	21.64	21.42	21.42	13.81	-1.40%	2,227
Dec 22, 2025	21.85	21.85	21.72	21.72	14.00	0.32%	4,141
Dec 19, 2025	20.91	21.65	20.73	21.65	13.96	0.68%	47,468
Dec 18, 2025	21.47	21.56	21.23	21.51	13.48	1.23%	61,819
Dec 17, 2025	21.45	21.45	21.25	21.25	13.32	-0.47%	3,116
Dec 16, 2025	21.45	21.46	21.24	21.35	13.38	-0.72%	12,293
Dec 15, 2025	23.40	23.40	21.50	21.50	13.48	-7.51%	12,328
Dec 12, 2025	23.70	23.86	23.15	23.25	14.57	-4.33%	13,955
Dec 11, 2025	23.95	24.30	23.47	24.30	14.82	0.72%	23,528
Dec 10, 2025	23.85	24.14	23.73	24.13	14.71	0.86%	8,274
Dec 9, 2025	23.34	24.08	23.24	23.92	14.59	1.02%	19,645
Dec 8, 2025	24.07	24.51	23.43	23.68	14.44	-0.63%	11,581
Dec 5, 2025	24.30	24.30	23.80	23.83	14.53	-5.20%	6,731
Dec 4, 2025	25.04	25.40	24.95	25.14	14.89	0.02%	32,630
Dec 3, 2025	24.76	25.13	24.61	25.13	14.89	1.20%	1,285