Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: RYE )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.5400 0.5400 0.5200 0.5300 25,500 +0.04(+7.07%)
Apr 28, 2022 0.5500 0.5500 0.4950 0.4950 22,500 -0.03(-4.81%)
Apr 27, 2022 0.4850 0.5200 0.4850 0.5200 47,000 +0.06(+13.04%)
Apr 22, 2022 0.4600 0 -0.03(-6.12%)
Apr 21, 2022 0.5000 0.5000 0.4800 0.4900 330,500 -0.01(-2.00%)
Apr 20, 2022 0.5000 0.5000 0.5000 0.5000 60,500 +0.00(+0.00%)
Apr 19, 2022 0.5100 0.5100 0.5000 0.5000 241,000 -0.01(-1.96%)
Apr 18, 2022 0.5100 0.5100 0.5100 0.5100 11,200 +0.00(+0.00%)
Apr 14, 2022 0.5100 0 -0.01(-1.92%)
Apr 13, 2022 0.5300 0.5300 0.5200 0.5200 16,000 -0.01(-1.89%)
Apr 12, 2022 0.5500 0.5500 0.5300 0.5300 5,000 -0.03(-5.36%)
Apr 08, 2022 0.5600 0 +0.03(+5.66%)
Apr 06, 2022 0.5300 0 -0.01(-1.85%)
Apr 05, 2022 0.5500 0.5500 0.5400 0.5400 6,500 -0.06(-10.00%)
Apr 04, 2022 0.6000 0.6000 0.6000 0.6000 7,500 +0.06(+11.11%)
Apr 01, 2022 0.5600 0.5600 0.5400 0.5400 12,000 -0.06(-10.00%)
Mar 31, 2022 0.5700 0.6200 0.5700 0.6000 45,000 +0.03(+5.26%)
Mar 30, 2022 0.5800 0.5800 0.5700 0.5700 57,520 +0.01(+1.79%)
Mar 29, 2022 0.5600 0.5600 0.5600 0.5600 80,000 +0.01(+1.82%)
Mar 25, 2022 0.5500 0 +0.02(+3.77%)
Mar 24, 2022 0.5800 0.5800 0.5300 0.5300 79,700 -0.09(-14.52%)
Mar 23, 2022 0.6200 0.6200 0.5800 0.6200 48,950 +0.04(+6.90%)
Mar 18, 2022 0.5800 0 -0.02(-3.33%)
Mar 17, 2022 0.6000 0.6000 0.6000 0.6000 661 +0.00(+0.00%)
Mar 16, 2022 0.6500 0.6500 0.6000 0.6000 36,908 +0.00(+0.00%)
Mar 15, 2022 0.6100 0.6100 0.6000 0.6000 20,000 -0.02(-3.23%)
Mar 08, 2022 0.6200 1 -0.01(-1.59%)
Mar 07, 2022 0.6300 0.6400 0.6100 0.6300 35,119 -0.04(-5.97%)
Mar 02, 2022 0.6700 0 -0.03(-4.29%)
Feb 28, 2022 0.7000 0 +0.00(+0.00%)
Feb 25, 2022 0.6500 0.7000 0.7000 0.7000 45,214 +0.05(+7.69%)
Feb 24, 2022 0.7100 0.7100 0.6500 0.6500 21,500 -0.09(-12.16%)
Feb 23, 2022 0.6800 0.7500 0.6700 0.7400 58,000 +0.02(+2.78%)
Feb 22, 2022 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Feb 16, 2022 0.7400 0 -0.01(-1.33%)
Feb 11, 2022 0.7500 0 -0.01(-1.32%)
Feb 08, 2022 0.7600 0 +0.01(+1.33%)
Feb 07, 2022 0.7500 0.7500 0.7500 0.7500 17,000 +0.01(+1.35%)
Feb 04, 2022 0.7400 0.7400 0.7400 0.7400 10,000 -0.02(-2.63%)
Feb 03, 2022 0.7500 0.7600 0.7500 0.7600 17,000 +0.01(+1.33%)
Feb 02, 2022 0.6800 0.7500 0.6800 0.7500 45,000 +0.07(+10.29%)
Jan 31, 2022 0.6800 0 -0.02(-2.86%)
Jan 28, 2022 0.7100 0.7100 0.6400 0.7000 44,500 -0.01(-1.41%)
Jan 27, 2022 0.7300 0.7300 0.7100 0.7100 22,000 -0.01(-1.39%)
Jan 25, 2022 0.7200 0 -0.04(-5.26%)
Jan 24, 2022 0.8000 0.8000 0.7300 0.7600 50,500 -0.06(-7.32%)
Jan 19, 2022 0.8200 3 +0.02(+2.50%)
Jan 18, 2022 0.8700 0.8700 0.8000 0.8000 44,500 -0.08(-9.09%)
Jan 17, 2022 0.8800 0.8800 0.8800 0.8800 15,500 +0.00(+0.00%)
Jan 12, 2022 0.8800 0 -0.03(-3.30%)
Jan 10, 2022 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
Jan 06, 2022 0.8700 0.8700 0.8700 0 -0.05(-5.43%)
Dec 30, 2021 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Dec 29, 2021 0.9200 0.9600 0.9200 0.9600 45,000 +0.00(+0.00%)
Dec 24, 2021 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Dec 23, 2021 0.9300 0.9400 0.9300 0.9400 4,000 -0.01(-1.05%)
Dec 22, 2021 0.8600 0.9500 0.8500 0.9500 121,065 +0.05(+5.56%)
Dec 21, 2021 0.9000 0.9000 0.9000 0.9000 4,000 +0.01(+1.12%)
Dec 20, 2021 0.8900 0.8900 0.8900 0.8900 1,000 -0.05(-5.32%)
Dec 16, 2021 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 15, 2021 0.9900 1.000 0.9000 0.9400 38,097 +0.07(+8.05%)
Dec 14, 2021 1.000 1.000 0.8700 0.8700 9,141 -0.16(-15.53%)
Dec 10, 2021 1.030 1.030 1.030 0 +0.05(+5.10%)
Dec 08, 2021 0.9800 0.9800 0.9800 0 -0.04(-3.92%)
Dec 07, 2021 1.020 1.020 0.9900 1.020 7,000 +0.12(+13.33%)
Dec 06, 2021 0.9200 0.9000 0.9000 0.9000 1,200 -0.12(-11.76%)
Dec 01, 2021 1.020 1.020 1.020 0 +0.03(+3.03%)
Nov 30, 2021 1.020 1.020 0.8700 0.9900 32,500 -0.03(-2.94%)
Nov 29, 2021 0.9600 1.020 0.9600 1.020 9,000 +0.00(+0.00%)
Nov 26, 2021 1.070 1.070 1.000 1.020 7,100 -0.03(-2.86%)
Nov 25, 2021 0.9800 1.080 0.9800 1.050 69,500 +0.05(+5.00%)
Nov 24, 2021 0.9000 1.020 0.9000 1.000 298,000 +0.10(+11.11%)
Nov 23, 2021 1.000 1.000 0.9000 0.9000 54,548 -0.01(-1.10%)
Nov 22, 2021 1.000 1.000 0.9100 0.9100 11,101 -0.10(-9.90%)
Nov 19, 2021 1.030 1.030 1.010 1.010 23,500 +0.01(+1.00%)
Nov 18, 2021 0.9000 1.000 0.9000 1.000 81,408 +0.00(+0.00%)
Nov 16, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 15, 2021 1.100 1.100 1.000 1.000 45,510 -0.09(-8.26%)
Nov 12, 2021 1.000 1.150 1.000 1.090 589,038 +0.09(+9.00%)
Nov 11, 2021 0.8700 1.100 0.8700 1.000 313,850 +0.20(+25.00%)
Nov 08, 2021 0.8000 0.8000 0.8000 0 -0.09(-10.11%)
Oct 28, 2021 0.8900 0.8900 0.8900 0 +0.04(+4.71%)
Oct 27, 2021 0.8500 0.8500 0.8500 0.8500 21,500 +0.00(+0.00%)
Oct 26, 2021 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Oct 25, 2021 0.9000 0.9000 0.9000 0.9000 4,600 +0.03(+3.45%)
Oct 22, 2021 0.8800 0.9000 0.8500 0.8700 42,500 -0.05(-5.43%)
Oct 21, 2021 0.9000 0.9200 0.9000 0.9200 19,500 -0.03(-3.16%)
Oct 19, 2021 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Oct 18, 2021 1.000 1.000 1.000 1.000 1,700 +0.00(+0.00%)
Oct 15, 2021 1.100 1.100 1.000 1.000 60,000 +0.00(+0.00%)
Oct 13, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 12, 2021 1.000 1.000 1.000 1.000 2,000 -0.01(-0.99%)
Oct 08, 2021 1.010 1.010 1.010 0 +0.00(+0.00%)
Oct 07, 2021 1.030 1.030 1.010 1.010 3,100 -0.05(-4.72%)
Oct 06, 2021 1.060 1.060 1.060 1.060 5,500 -0.04(-3.64%)
Oct 04, 2021 1.100 1.100 1.100 0 +0.04(+3.77%)
Oct 01, 2021 1.060 1.060 1.060 1.060 555 +0.00(+0.00%)
Sep 30, 2021 1.100 1.100 1.060 1.060 39,500 -0.09(-7.83%)
Sep 29, 2021 1.100 1.150 1.100 1.150 57,000 +0.05(+4.55%)
Sep 28, 2021 1.100 1.100 1.080 1.100 74,700 +0.02(+1.85%)
Sep 27, 2021 1.080 1.100 1.080 1.080 17,800 -0.02(-1.82%)
Sep 24, 2021 1.150 1.150 1.100 1.100 20,100 +0.00(+0.00%)
Sep 22, 2021 1.100 1.100 1.100 0 -0.13(-10.57%)
Sep 21, 2021 1.100 1.300 1.100 1.230 41,000 +0.13(+11.82%)
Sep 20, 2021 1.060 1.100 1.060 1.100 25,222 -0.01(-0.90%)
Sep 17, 2021 1.200 1.200 1.110 1.110 55,000 -0.08(-6.72%)
Sep 16, 2021 1.190 1.190 1.190 1.190 800 -0.01(-0.83%)
Sep 15, 2021 1.240 1.240 1.200 1.200 24,200 -0.05(-4.00%)
Sep 14, 2021 1.260 1.270 1.210 1.250 82,200 -0.05(-3.85%)
Sep 13, 2021 1.320 1.400 1.300 1.300 61,804 -0.05(-3.70%)
Sep 10, 2021 1.380 1.400 1.335 1.350 77,200 -0.03(-2.17%)
Sep 09, 2021 1.340 1.420 1.320 1.380 42,400 -0.08(-5.48%)
Sep 08, 2021 1.600 1.680 1.460 1.460 353,810 +0.01(+0.69%)
Sep 07, 2021 1.560 1.600 1.450 1.450 50,600 -0.20(-12.12%)
Sep 03, 2021 1.650 1.650 1.650 0 +0.01(+0.61%)
Sep 02, 2021 1.400 1.640 1.400 1.640 167,600 +0.34(+26.15%)
Sep 01, 2021 1.210 1.300 1.210 1.300 125,500 +0.09(+7.44%)
Aug 31, 2021 1.160 1.210 1.160 1.210 41,100 -0.04(-3.20%)
Aug 30, 2021 1.180 1.250 1.150 1.250 23,602 +0.10(+8.70%)
Aug 27, 2021 1.110 1.200 1.080 1.150 55,500 +0.05(+4.55%)
Aug 26, 2021 0.9500 1.100 0.9500 1.100 162,200 +0.10(+10.00%)
Aug 25, 2021 1.000 1.000 1.000 1.000 2,700 +0.00(+0.00%)
Aug 24, 2021 1.000 1.000 0.9900 1.000 26,100 +0.00(+0.00%)
Aug 23, 2021 1.000 1.050 0.8600 1.000 33,937 +0.00(+0.00%)
Aug 20, 2021 1.000 1.060 1.000 1.000 62,018 -0.14(-12.28%)
Aug 17, 2021 1.140 1.140 1.140 0 +0.14(+14.00%)
Aug 16, 2021 1.000 1.100 1.000 1.000 20,600 -0.15(-13.04%)
Aug 13, 2021 1.100 1.150 1.100 1.150 88,200 -0.04(-3.36%)
Aug 12, 2021 1.100 1.190 1.100 1.190 21,400 -0.05(-4.03%)
Aug 11, 2021 1.050 1.240 1.050 1.240 11,212 +0.09(+7.83%)
Aug 10, 2021 1.150 1.150 1.150 1.150 2,898 -0.02(-1.71%)
Aug 09, 2021 1.140 1.170 1.140 1.170 6,600 -0.04(-3.31%)
Aug 05, 2021 1.210 1.210 1.210 0 -0.07(-5.47%)
Jul 30, 2021 1.280 1.280 1.280 0 +0.08(+6.67%)
Jul 27, 2021 1.200 1.200 1.200 30 -0.07(-5.51%)
Jul 26, 2021 1.200 1.270 1.200 1.270 9,000 +0.07(+5.83%)
Jul 23, 2021 1.250 1.250 1.200 1.200 14,400 +0.00(+0.00%)
Jul 21, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 20, 2021 1.270 1.300 1.200 1.200 35,000 +0.10(+9.09%)
Jul 19, 2021 1.120 1.120 1.100 1.100 33,220 -0.25(-18.52%)
Jul 16, 2021 1.350 1.350 1.340 1.350 38,800 +0.00(+0.00%)
Jul 15, 2021 1.350 1.350 1.350 1.350 4,900 -0.05(-3.57%)
Jul 14, 2021 1.360 1.400 1.350 1.400 10,301 +0.00(+0.00%)
Jul 13, 2021 1.400 1.400 1.400 1.400 3,800 -0.10(-6.67%)
Jul 09, 2021 1.500 1.500 1.500 0 +0.10(+7.14%)
Jul 08, 2021 1.450 1.450 1.400 1.400 26,700 -0.06(-4.11%)
Jul 07, 2021 1.550 1.550 1.460 1.460 4,000 -0.14(-8.75%)
Jul 06, 2021 1.600 1.600 1.600 1.600 3,300 +0.00(+0.00%)
Jul 05, 2021 1.460 1.650 1.460 1.600 27,025 +0.25(+18.52%)
Jul 02, 2021 1.350 1.350 1.350 1.350 5,510 +0.00(+0.00%)
Jun 30, 2021 1.350 1.350 1.350 0 -0.10(-6.90%)
Jun 29, 2021 1.370 1.450 1.350 1.450 10,000 +0.08(+5.84%)
Jun 28, 2021 1.310 1.370 1.310 1.370 4,000 -0.03(-2.14%)
Jun 25, 2021 1.330 1.440 1.260 1.400 71,300 -0.05(-3.45%)
Jun 24, 2021 1.460 1.500 1.350 1.450 53,900 +0.00(+0.00%)
Jun 23, 2021 1.400 1.480 1.400 1.450 65,900 +0.10(+7.41%)
Jun 22, 2021 1.350 1.400 1.340 1.350 36,000 -0.05(-3.57%)
Jun 21, 2021 1.400 1.400 1.350 1.400 5,575 -0.08(-5.41%)
Jun 18, 2021 1.360 1.480 1.360 1.480 12,400 +0.00(+0.00%)
Jun 17, 2021 1.450 1.480 1.300 1.480 93,500 -0.05(-3.27%)
Jun 15, 2021 1.530 1.530 1.530 0 +0.01(+0.66%)
Jun 14, 2021 1.550 1.550 1.490 1.520 36,211 -0.06(-3.80%)
Jun 11, 2021 1.550 1.700 1.550 1.580 45,135 +0.07(+4.64%)
Jun 10, 2021 1.450 1.630 1.450 1.510 75,950 +0.06(+4.14%)
Jun 09, 2021 1.600 1.600 1.400 1.450 17,600 +0.05(+3.57%)
Jun 08, 2021 1.500 1.500 1.320 1.400 52,048 -0.08(-5.41%)
Jun 07, 2021 1.500 1.500 1.480 1.480 80,162 +0.05(+3.50%)
Jun 04, 2021 1.450 1.500 1.430 1.430 26,150 -0.02(-1.38%)
Jun 03, 2021 150.00 1.500 1.450 1.450 6,060,000 -0.05(-3.33%)
Jun 02, 2021 1.600 1.600 1.500 1.500 74,626 +0.00(+0.00%)
Jun 01, 2021 1.470 1.520 1.460 1.500 292,302 +0.05(+3.45%)
May 31, 2021 1.360 1.470 1.360 1.450 120,311 +0.09(+6.62%)
May 28, 2021 1.350 1.400 1.270 1.360 100,300 +0.06(+4.62%)
May 27, 2021 1.350 1.400 1.300 1.300 106,655 -0.05(-3.70%)
May 26, 2021 1.230 1.350 1.200 1.350 50,555 +0.05(+3.85%)
May 25, 2021 1.300 1.380 1.250 1.300 121,238 +0.02(+1.56%)
May 21, 2021 1.280 1.280 1.280 0 +0.13(+11.30%)
May 20, 2021 1.150 1.150 1.140 1.150 29,900 +0.01(+0.88%)
May 19, 2021 1.180 1.180 1.130 1.140 27,950 -0.06(-5.00%)
May 18, 2021 1.100 1.250 1.090 1.200 117,300 +0.00(+0.00%)
May 17, 2021 1.090 1.200 1.090 1.200 61,410 +0.10(+9.09%)
May 14, 2021 1.050 1.120 1.050 1.100 94,100 +0.00(+0.00%)
May 13, 2021 1.020 1.100 1.000 1.100 90,900 +0.03(+2.80%)
May 12, 2021 1.100 1.100 1.070 1.070 59,320 -0.08(-6.96%)
May 11, 2021 1.200 1.200 1.150 1.150 10,200 -0.03(-2.54%)
May 10, 2021 1.120 1.200 1.120 1.180 245,095 +0.10(+9.26%)
May 07, 2021 1.150 1.150 1.080 1.080 24,800 -0.07(-6.09%)
May 06, 2021 1.030 1.150 1.020 1.150 158,000 +0.12(+11.65%)
May 05, 2021 0.9600 1.090 0.9500 1.030 73,020 -0.01(-0.96%)
May 04, 2021 1.090 1.090 0.9800 1.040 71,000 -0.11(-9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.