Register for real-time alerts, custom portfolio, and market movers
RILYO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 25.05 | -0.03 | -0.13% | 25.05 | 25.07 | 25.05 | 3,230 |
| May 13 2024 | 25.0825 | 0.02 | 0.09% | 25.08 | 25.11 | 25.0602 | 7,332 |
| May 10 2024 | 25.06 | -0.02 | -0.08% | 25.096 | 25.12 | 25.05 | 914 |
| May 09 2024 | 25.08 | 0.05 | 0.19% | 25.03 | 25.08 | 25.03 | 2,136 |
| May 08 2024 | 25.032 | -0.03 | -0.11% | 25.03 | 25.085 | 25.03 | 691 |
| May 07 2024 | 25.06 | 0.02 | 0.08% | 25.05 | 25.06 | 25.02 | 6,695 |
| May 06 2024 | 25.04 | 0.03 | 0.12% | 25.04 | 25.04 | 25.03 | 1,281 |
| May 03 2024 | 25.01 | -0.02 | -0.08% | 25.05 | 25.05 | 25.00 | 1,805 |
| May 02 2024 | 25.03 | -0.01 | -0.02% | 25.03 | 25.05 | 25.03 | 886 |
| May 01 2024 | 25.0357 | -0.01 | -0.04% | 25.05 | 25.06 | 24.99 | 2,330 |
| Apr 30 2024 | 25.045 | -0.03 | -0.10% | 25.05 | 25.0689 | 25.02 | 5,903 |
| Apr 29 2024 | 25.07 | 0.08 | 0.32% | 25.04 | 25.07 | 25.0299 | 12,748 |
| Apr 26 2024 | 24.99 | 0.01 | 0.06% | 25.00 | 25.05 | 24.97 | 12,966 |
| Apr 25 2024 | 24.975 | 0.02 | 0.09% | 24.95 | 25.00 | 24.95 | 10,024 |
| Apr 24 2024 | 24.952 | 0.01 | 0.05% | 25.01 | 25.15 | 24.95 | 60,612 |
| Apr 23 2024 | 24.94 | 0.07 | 0.28% | 24.87 | 24.9499 | 24.87 | 18,688 |
| Apr 22 2024 | 24.87 | -0.08 | -0.32% | 24.90 | 24.95 | 24.84 | 16,053 |
| Apr 19 2024 | 24.95 | 0.03 | 0.12% | 24.94 | 24.95 | 24.81 | 24,228 |
| Apr 18 2024 | 24.9202 | 0.03 | 0.12% | 24.89 | 24.9202 | 24.86 | 2,763 |
| Apr 17 2024 | 24.89 | -0.04 | -0.16% | 24.91 | 24.9246 | 24.89 | 4,101 |
| Apr 16 2024 | 24.93 | 0.03 | 0.12% | 24.94 | 24.95 | 24.9001 | 1,035 |
| Apr 15 2024 | 24.9002 | -0.05 | -0.20% | 24.97 | 24.97 | 24.85 | 6,547 |
| Apr 12 2024 | 24.95 | -0.34 | -1.34% | 24.81 | 25.00 | 24.81 | 35,678 |
| Apr 11 2024 | 25.29 | 0.08 | 0.30% | 25.19 | 25.29 | 25.17 | 4,710 |
| Apr 10 2024 | 25.214 | 0.01 | 0.06% | 25.17 | 25.23 | 25.15 | 22,430 |
| Apr 09 2024 | 25.20 | 0.00 | 0.00% | 25.23 | 25.245 | 25.17 | 24,531 |
| Apr 08 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.24 | 25.17 | 10,449 |
| Apr 05 2024 | 25.20 | 0.00 | 0.00% | 25.23 | 25.30 | 25.16 | 11,493 |
| Apr 04 2024 | 25.20 | 0.01 | 0.04% | 25.19 | 25.23 | 25.15 | 1,781 |
| Apr 03 2024 | 25.19 | 0.08 | 0.32% | 25.10 | 25.20 | 25.0816 | 16,569 |
| Apr 02 2024 | 25.11 | -0.09 | -0.36% | 25.12 | 25.26 | 25.0567 | 3,581 |
| Apr 01 2024 | 25.20 | 0.44 | 1.78% | 25.12 | 25.20 | 25.02 | 16,005 |
| Mar 28 2024 | 24.76 | -0.28 | -1.12% | 25.10 | 25.22 | 24.76 | 138,837 |
| Mar 27 2024 | 25.04 | -0.07 | -0.28% | 25.12 | 25.1309 | 25.01 | 9,974 |
| Mar 26 2024 | 25.1111 | 0.01 | 0.04% | 25.11 | 25.19 | 25.10 | 3,937 |
| Mar 25 2024 | 25.10 | 0.15 | 0.60% | 25.00 | 25.16 | 25.00 | 9,276 |
| Mar 22 2024 | 24.95 | -0.06 | -0.24% | 25.13 | 25.13 | 24.93 | 14,406 |
| Mar 21 2024 | 25.01 | -0.11 | -0.45% | 25.05 | 25.16 | 24.99 | 15,081 |
| Mar 20 2024 | 25.124 | 0.14 | 0.58% | 25.00 | 25.124 | 25.00 | 810 |
| Mar 19 2024 | 24.98 | 0.00 | 0.00% | 24.97 | 25.03 | 24.97 | 7,352 |
| Mar 18 2024 | 24.98 | -0.12 | -0.49% | 25.00 | 25.15 | 24.96 | 22,992 |
| Mar 15 2024 | 25.102 | 0.00 | 0.01% | 25.10 | 25.1599 | 25.10 | 17,206 |
| Mar 14 2024 | 25.10 | -0.09 | -0.36% | 25.13 | 25.1573 | 25.10 | 13,999 |
| Mar 13 2024 | 25.19 | 0.09 | 0.36% | 25.10 | 25.23 | 25.10 | 9,645 |
| Mar 12 2024 | 25.10 | -0.10 | -0.40% | 25.17 | 25.22 | 25.10 | 13,349 |
| Mar 11 2024 | 25.20 | 0.00 | 0.00% | 25.19 | 25.23 | 25.16 | 10,442 |
| Mar 08 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.25 | 25.15 | 17,067 |
| Mar 07 2024 | 25.20 | 0.05 | 0.20% | 25.15 | 25.20 | 25.15 | 21,565 |
| Mar 06 2024 | 25.15 | 0.05 | 0.20% | 25.08 | 25.20 | 25.08 | 30,563 |
| Mar 05 2024 | 25.10 | 0.04 | 0.16% | 25.06 | 25.10 | 25.06 | 19,458 |
| Mar 04 2024 | 25.06 | 0.02 | 0.08% | 25.05 | 25.12 | 25.03 | 10,577 |
| Mar 01 2024 | 25.04 | -0.13 | -0.52% | 24.95 | 25.1117 | 24.95 | 32,022 |
| Feb 29 2024 | 25.17 | 0.05 | 0.20% | 25.01 | 25.17 | 24.98 | 53,476 |
| Feb 28 2024 | 25.12 | 0.04 | 0.16% | 25.02 | 25.12 | 25.02 | 2,630 |
| Feb 27 2024 | 25.08 | 0.04 | 0.16% | 25.04 | 25.10 | 25.0388 | 5,448 |
| Feb 26 2024 | 25.04 | 0.06 | 0.24% | 25.00 | 25.05 | 25.00 | 3,085 |
| Feb 23 2024 | 24.98 | -0.07 | -0.28% | 25.05 | 25.05 | 24.98 | 8,219 |
| Feb 22 2024 | 25.05 | 0.05 | 0.20% | 24.95 | 25.08 | 24.95 | 27,105 |
| Feb 21 2024 | 25.00 | 0.07 | 0.27% | 24.95 | 25.04 | 24.935 | 37,074 |
| Feb 20 2024 | 24.932 | -0.05 | -0.19% | 24.93 | 24.9799 | 24.902 | 8,221 |
| Feb 16 2024 | 24.98 | -0.02 | -0.08% | 25.00 | 25.00 | 24.98 | 13,923 |
| Feb 15 2024 | 25.00 | 0.04 | 0.16% | 24.93 | 25.02 | 24.93 | 36,427 |
