Register for real-time alerts, custom portfolio, and market movers
RILYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 18.35 | 0.04 | 0.22% | 18.54 | 18.55 | 18.101 | 11,953 |
| May 17 2024 | 18.31 | 0.21 | 1.16% | 18.15 | 18.40 | 17.945 | 8,394 |
| May 16 2024 | 18.10 | -0.24 | -1.31% | 18.55 | 18.56 | 17.80 | 12,365 |
| May 15 2024 | 18.34 | 0.08 | 0.44% | 18.51 | 18.65 | 18.1858 | 11,847 |
| May 14 2024 | 18.26 | -0.23 | -1.24% | 18.50 | 18.62 | 18.25 | 7,945 |
| May 13 2024 | 18.4901 | 0.25 | 1.37% | 18.25 | 18.64 | 18.20 | 9,529 |
| May 10 2024 | 18.24 | 0.16 | 0.88% | 17.99 | 18.25 | 17.99 | 9,896 |
| May 09 2024 | 18.08 | 0.03 | 0.17% | 18.19 | 18.19 | 18.01 | 10,608 |
| May 08 2024 | 18.0501 | -0.20 | -1.09% | 18.11 | 18.22 | 17.97 | 13,742 |
| May 07 2024 | 18.2499 | -0.23 | -1.25% | 18.18 | 18.46 | 18.00 | 18,207 |
| May 06 2024 | 18.48 | 0.48 | 2.67% | 18.12 | 18.50 | 18.03 | 17,745 |
| May 03 2024 | 18.00 | -0.22 | -1.21% | 18.40 | 18.90 | 17.671 | 9,239 |
| May 02 2024 | 18.22 | -0.50 | -2.65% | 18.75 | 18.90 | 18.21 | 23,109 |
| May 01 2024 | 18.7164 | -0.11 | -0.60% | 18.83 | 19.10 | 18.61 | 14,819 |
| Apr 30 2024 | 18.83 | -0.30 | -1.56% | 19.17 | 19.17 | 18.60 | 32,673 |
| Apr 29 2024 | 19.128 | 0.58 | 3.12% | 18.87 | 19.3413 | 18.8053 | 32,380 |
| Apr 26 2024 | 18.55 | 0.35 | 1.92% | 18.18 | 18.76 | 18.04 | 38,850 |
| Apr 25 2024 | 18.20 | 0.00 | 0.00% | 18.10 | 18.2199 | 17.66 | 39,145 |
| Apr 24 2024 | 18.20 | 2.71 | 17.46% | 17.00 | 18.45 | 17.00 | 165,040 |
| Apr 23 2024 | 15.4944 | 0.41 | 2.75% | 15.23 | 15.75 | 15.23 | 20,142 |
| Apr 22 2024 | 15.0801 | 0.02 | 0.13% | 15.02 | 15.42 | 15.02 | 14,614 |
| Apr 19 2024 | 15.0601 | -0.31 | -2.05% | 15.18 | 15.56 | 15.05 | 14,732 |
| Apr 18 2024 | 15.3747 | -0.04 | -0.23% | 15.38 | 15.57 | 15.30 | 11,650 |
| Apr 17 2024 | 15.41 | -0.19 | -1.22% | 15.58 | 15.80 | 15.30 | 15,616 |
| Apr 16 2024 | 15.60 | 0.14 | 0.91% | 15.52 | 15.865 | 15.27 | 33,136 |
| Apr 15 2024 | 15.46 | -0.64 | -3.98% | 16.24 | 16.24 | 15.30 | 20,431 |
| Apr 12 2024 | 16.10 | -0.74 | -4.37% | 16.38 | 16.47 | 16.03 | 13,944 |
| Apr 11 2024 | 16.8365 | 0.29 | 1.73% | 16.56 | 16.98 | 16.015 | 9,089 |
| Apr 10 2024 | 16.55 | -0.55 | -3.22% | 16.99 | 16.99 | 16.355 | 24,275 |
| Apr 09 2024 | 17.10 | 0.03 | 0.17% | 17.20 | 17.535 | 16.8501 | 8,899 |
| Apr 08 2024 | 17.0706 | 0.42 | 2.53% | 16.66 | 17.50 | 15.86 | 31,820 |
| Apr 05 2024 | 16.65 | 0.12 | 0.73% | 16.65 | 16.77 | 16.45 | 16,997 |
| Apr 04 2024 | 16.53 | 0.18 | 1.10% | 16.25 | 16.70 | 15.76 | 26,893 |
| Apr 03 2024 | 16.35 | 0.36 | 2.25% | 16.01 | 16.72 | 16.0001 | 38,480 |
| Apr 02 2024 | 15.99 | 0.08 | 0.50% | 16.00 | 16.00 | 15.63 | 9,828 |
| Apr 01 2024 | 15.91 | 0.52 | 3.38% | 15.40 | 15.91 | 15.1701 | 22,283 |
| Mar 28 2024 | 15.39 | 0.64 | 4.30% | 14.90 | 15.39 | 14.81 | 35,184 |
| Mar 27 2024 | 14.755 | -0.15 | -0.97% | 14.90 | 14.98 | 14.51 | 24,174 |
| Mar 26 2024 | 14.90 | -0.09 | -0.60% | 15.00 | 15.07 | 14.79 | 17,752 |
| Mar 25 2024 | 14.99 | 0.03 | 0.20% | 15.00 | 15.3899 | 14.96 | 40,473 |
| Mar 22 2024 | 14.96 | 0.49 | 3.39% | 14.51 | 15.00 | 14.51 | 37,080 |
| Mar 21 2024 | 14.47 | 0.07 | 0.49% | 14.40 | 14.7942 | 14.16 | 12,504 |
| Mar 20 2024 | 14.40 | 0.86 | 6.35% | 13.60 | 14.50 | 13.60 | 37,201 |
| Mar 19 2024 | 13.54 | 0.49 | 3.75% | 12.61 | 13.83 | 12.61 | 107,370 |
| Mar 18 2024 | 13.05 | -1.17 | -8.23% | 12.19 | 13.17 | 12.08 | 336,865 |
| Mar 15 2024 | 14.22 | 0.00 | -0.03% | 14.15 | 14.4999 | 14.10 | 15,112 |
| Mar 14 2024 | 14.2247 | -0.44 | -2.97% | 14.21 | 14.41 | 14.15 | 29,794 |
| Mar 13 2024 | 14.66 | -0.24 | -1.61% | 14.80 | 14.97 | 14.50 | 43,317 |
| Mar 12 2024 | 14.90 | 0.01 | 0.10% | 14.94 | 15.10 | 14.695 | 24,394 |
| Mar 11 2024 | 14.8855 | -0.10 | -0.70% | 15.05 | 15.10 | 14.50 | 32,139 |
| Mar 08 2024 | 14.99 | -0.06 | -0.40% | 15.05 | 15.50 | 14.95 | 44,157 |
| Mar 07 2024 | 15.05 | 0.01 | 0.03% | 15.15 | 15.39 | 14.875 | 79,732 |
| Mar 06 2024 | 15.045 | -0.06 | -0.36% | 15.15 | 15.80 | 14.88 | 85,097 |
| Mar 05 2024 | 15.10 | 0.04 | 0.27% | 15.48 | 15.48 | 14.89 | 41,503 |
| Mar 04 2024 | 15.06 | 1.26 | 9.13% | 14.00 | 15.355 | 14.00 | 71,662 |
| Mar 01 2024 | 13.80 | -0.87 | -5.93% | 14.48 | 14.48 | 13.50 | 83,777 |
| Feb 29 2024 | 14.67 | 0.53 | 3.75% | 14.29 | 14.67 | 14.20 | 55,537 |
| Feb 28 2024 | 14.14 | 0.43 | 3.14% | 13.71 | 14.34 | 13.42 | 85,486 |
| Feb 27 2024 | 13.71 | 0.32 | 2.39% | 13.34 | 13.83 | 13.2875 | 16,490 |
| Feb 26 2024 | 13.39 | 0.29 | 2.21% | 13.14 | 13.46 | 13.14 | 23,460 |
| Feb 23 2024 | 13.10 | -0.09 | -0.68% | 13.01 | 13.40 | 12.51 | 44,597 |
| Feb 22 2024 | 13.19 | 1.29 | 10.83% | 12.69 | 13.64 | 12.36 | 136,604 |
| Feb 21 2024 | 11.9006 | -1.00 | -7.75% | 12.85 | 12.9799 | 11.27 | 176,397 |
