Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RILYK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 21.07 | -0.57 | -2.63% | 21.70 | 21.70 | 21.01 | 16,964 |
| May 22 2024 | 21.64 | 0.01 | 0.05% | 21.56 | 21.8299 | 21.5001 | 2,740 |
| May 21 2024 | 21.63 | 0.52 | 2.46% | 21.10 | 21.81 | 21.10 | 9,822 |
| May 20 2024 | 21.11 | 0.25 | 1.22% | 21.02 | 21.45 | 20.80 | 5,237 |
| May 17 2024 | 20.8553 | 0.16 | 0.75% | 21.03 | 21.03 | 20.71 | 3,774 |
| May 16 2024 | 20.70 | 0.03 | 0.15% | 20.92 | 21.25 | 20.00 | 24,455 |
| May 15 2024 | 20.67 | -0.69 | -3.23% | 21.48 | 21.67 | 20.66 | 24,173 |
| May 14 2024 | 21.36 | 0.04 | 0.19% | 21.42 | 21.84 | 21.01 | 13,770 |
| May 13 2024 | 21.32 | 0.32 | 1.52% | 21.01 | 21.74 | 21.01 | 10,010 |
| May 10 2024 | 21.00 | -0.17 | -0.80% | 21.10 | 21.21 | 20.47 | 37,703 |
| May 09 2024 | 21.17 | 0.20 | 0.95% | 20.96 | 21.445 | 20.85 | 5,924 |
| May 08 2024 | 20.97 | -0.16 | -0.73% | 21.15 | 21.79 | 20.67 | 59,709 |
| May 07 2024 | 21.125 | -0.20 | -0.91% | 21.34 | 21.43 | 20.68 | 10,254 |
| May 06 2024 | 21.32 | -0.01 | -0.05% | 21.31 | 21.9999 | 21.31 | 5,770 |
| May 03 2024 | 21.33 | -0.43 | -1.96% | 21.77 | 21.77 | 21.30 | 9,641 |
| May 02 2024 | 21.756 | 0.33 | 1.52% | 21.50 | 21.756 | 21.35 | 9,908 |
| May 01 2024 | 21.43 | -0.40 | -1.83% | 21.70 | 21.70 | 21.30 | 9,207 |
| Apr 30 2024 | 21.83 | 0.29 | 1.35% | 21.68 | 22.4399 | 21.30 | 12,990 |
| Apr 29 2024 | 21.54 | 0.26 | 1.22% | 21.52 | 21.88 | 21.11 | 194,376 |
| Apr 26 2024 | 21.28 | -0.12 | -0.56% | 21.90 | 22.4999 | 21.23 | 21,433 |
| Apr 25 2024 | 21.40 | -0.10 | -0.47% | 21.41 | 21.95 | 20.81 | 35,967 |
| Apr 24 2024 | 21.50 | 2.39 | 12.51% | 20.15 | 22.2401 | 20.15 | 70,667 |
| Apr 23 2024 | 19.11 | -0.01 | -0.05% | 18.78 | 19.50 | 18.7071 | 13,122 |
| Apr 22 2024 | 19.12 | 0.07 | 0.37% | 19.00 | 19.12 | 18.7501 | 5,813 |
| Apr 19 2024 | 19.05 | -0.09 | -0.47% | 19.00 | 19.20 | 18.80 | 9,313 |
| Apr 18 2024 | 19.14 | 0.05 | 0.26% | 18.90 | 19.80 | 18.90 | 6,942 |
| Apr 17 2024 | 19.09 | -0.06 | -0.31% | 19.21 | 19.63 | 19.00 | 9,250 |
| Apr 16 2024 | 19.15 | -0.08 | -0.42% | 19.14 | 19.56 | 19.0601 | 7,599 |
| Apr 15 2024 | 19.23 | -0.37 | -1.89% | 19.70 | 19.70 | 18.80 | 14,549 |
| Apr 12 2024 | 19.60 | -0.53 | -2.63% | 19.81 | 19.9875 | 19.60 | 3,097 |
| Apr 11 2024 | 20.13 | -0.12 | -0.59% | 19.78 | 20.3629 | 19.78 | 7,353 |
| Apr 10 2024 | 20.25 | -0.05 | -0.25% | 20.15 | 20.2899 | 19.71 | 6,725 |
| Apr 09 2024 | 20.30 | -0.15 | -0.73% | 20.45 | 20.60 | 20.25 | 4,771 |
| Apr 08 2024 | 20.45 | 0.16 | 0.79% | 20.54 | 21.00 | 19.1201 | 32,329 |
| Apr 05 2024 | 20.29 | 0.09 | 0.45% | 20.24 | 20.54 | 20.10 | 18,948 |
| Apr 04 2024 | 20.2001 | 0.22 | 1.10% | 20.10 | 20.39 | 20.10 | 11,225 |
| Apr 03 2024 | 19.98 | 0.19 | 0.96% | 19.73 | 20.24 | 19.27 | 17,680 |
| Apr 02 2024 | 19.79 | 0.26 | 1.33% | 19.48 | 19.8144 | 19.46 | 5,423 |
| Apr 01 2024 | 19.53 | 0.47 | 2.47% | 19.10 | 19.60 | 18.8325 | 18,121 |
| Mar 28 2024 | 19.06 | 0.14 | 0.74% | 19.08 | 19.29 | 18.71 | 11,776 |
| Mar 27 2024 | 18.92 | 0.01 | 0.05% | 18.97 | 19.214 | 18.5001 | 42,498 |
| Mar 26 2024 | 18.91 | 0.12 | 0.64% | 18.90 | 18.93 | 18.53 | 9,432 |
| Mar 25 2024 | 18.79 | 0.17 | 0.91% | 18.68 | 19.12 | 18.40 | 26,581 |
| Mar 22 2024 | 18.62 | -0.69 | -3.57% | 19.23 | 19.40 | 18.40 | 18,311 |
| Mar 21 2024 | 19.31 | 0.20 | 1.05% | 18.43 | 19.475 | 18.43 | 17,317 |
| Mar 20 2024 | 19.11 | 0.71 | 3.86% | 18.32 | 19.11 | 18.20 | 23,647 |
| Mar 19 2024 | 18.40 | 0.48 | 2.68% | 18.14 | 18.40 | 17.75 | 29,017 |
| Mar 18 2024 | 17.92 | -1.44 | -7.44% | 18.00 | 18.365 | 17.13 | 75,818 |
| Mar 15 2024 | 19.36 | 0.38 | 2.00% | 18.92 | 19.4299 | 18.25 | 14,825 |
| Mar 14 2024 | 18.98 | -0.56 | -2.87% | 19.38 | 19.38 | 18.75 | 22,092 |
| Mar 13 2024 | 19.54 | 0.04 | 0.21% | 19.42 | 19.7212 | 19.2101 | 13,831 |
| Mar 12 2024 | 19.50 | 0.01 | 0.05% | 19.42 | 19.86 | 19.15 | 9,289 |
| Mar 11 2024 | 19.49 | 0.19 | 0.98% | 19.40 | 19.55 | 19.0501 | 8,854 |
| Mar 08 2024 | 19.30 | -0.28 | -1.43% | 19.60 | 19.70 | 19.00 | 9,998 |
| Mar 07 2024 | 19.58 | 0.21 | 1.08% | 19.49 | 19.89 | 19.43 | 8,331 |
| Mar 06 2024 | 19.37 | 0.16 | 0.83% | 19.25 | 19.9714 | 19.25 | 11,373 |
| Mar 05 2024 | 19.21 | 0.47 | 2.51% | 18.68 | 19.47 | 18.68 | 22,830 |
| Mar 04 2024 | 18.74 | 0.54 | 2.97% | 18.50 | 19.55 | 18.29 | 16,736 |
| Mar 01 2024 | 18.20 | 0.32 | 1.79% | 17.85 | 18.58 | 17.27 | 20,514 |
| Feb 29 2024 | 17.88 | 0.08 | 0.45% | 18.59 | 18.59 | 17.6101 | 13,244 |
| Feb 28 2024 | 17.80 | 0.00 | 0.00% | 18.04 | 18.25 | 17.509 | 23,346 |
| Feb 27 2024 | 17.80 | -0.15 | -0.84% | 17.90 | 18.3999 | 17.5198 | 7,045 |
| Feb 26 2024 | 17.95 | 0.51 | 2.92% | 17.56 | 17.95 | 17.50 | 12,007 |
