Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RILYZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 16.67 | -0.18 | -1.07% | 16.99 | 16.99 | 16.64 | 54,747 |
| Jun 04 2024 | 16.85 | 0.22 | 1.32% | 16.55 | 16.95 | 16.55 | 50,181 |
| Jun 03 2024 | 16.63 | -0.07 | -0.42% | 16.59 | 16.70 | 16.51 | 26,919 |
| May 31 2024 | 16.70 | 0.38 | 2.33% | 16.36 | 16.70 | 16.19 | 80,803 |
| May 30 2024 | 16.32 | 0.03 | 0.18% | 16.35 | 16.6499 | 16.26 | 59,802 |
| May 29 2024 | 16.29 | -0.50 | -2.98% | 16.74 | 16.74 | 16.22 | 50,790 |
| May 28 2024 | 16.79 | 0.29 | 1.76% | 16.69 | 16.82 | 16.5501 | 54,123 |
| May 24 2024 | 16.50 | 0.25 | 1.51% | 16.30 | 16.65 | 16.24 | 47,800 |
| May 23 2024 | 16.255 | -0.16 | -0.94% | 16.45 | 16.53 | 16.23 | 38,813 |
| May 22 2024 | 16.41 | 0.05 | 0.31% | 16.49 | 16.70 | 16.36 | 42,072 |
| May 21 2024 | 16.36 | 0.11 | 0.68% | 16.25 | 16.76 | 16.22 | 62,364 |
| May 20 2024 | 16.25 | -0.01 | -0.06% | 16.50 | 16.654 | 16.21 | 165,627 |
| May 17 2024 | 16.26 | 0.00 | 0.00% | 16.40 | 16.42 | 16.16 | 57,952 |
| May 16 2024 | 16.26 | -0.22 | -1.33% | 16.40 | 16.822 | 16.03 | 83,556 |
| May 15 2024 | 16.48 | -0.52 | -3.06% | 17.06 | 17.06 | 16.30 | 52,245 |
| May 14 2024 | 17.00 | -0.29 | -1.68% | 17.06 | 17.30 | 16.80 | 48,006 |
| May 13 2024 | 17.29 | 0.15 | 0.85% | 17.15 | 17.40 | 17.0186 | 24,839 |
| May 10 2024 | 17.145 | 0.15 | 0.85% | 17.14 | 17.25 | 16.8801 | 43,878 |
| May 09 2024 | 17.00 | 0.10 | 0.59% | 17.10 | 17.10 | 16.955 | 38,206 |
| May 08 2024 | 16.90 | 0.32 | 1.93% | 16.66 | 17.02 | 16.595 | 45,168 |
| May 07 2024 | 16.58 | 0.01 | 0.06% | 16.58 | 16.95 | 16.44 | 35,703 |
| May 06 2024 | 16.57 | 0.01 | 0.06% | 16.51 | 16.89 | 16.25 | 44,622 |
| May 03 2024 | 16.56 | -0.58 | -3.38% | 17.18 | 17.2237 | 16.33 | 68,853 |
| May 02 2024 | 17.14 | -0.01 | -0.06% | 17.19 | 17.45 | 16.95 | 45,424 |
| May 01 2024 | 17.15 | -0.06 | -0.35% | 17.25 | 17.44 | 16.90 | 52,739 |
| Apr 30 2024 | 17.21 | 0.06 | 0.35% | 17.35 | 17.4699 | 16.80 | 91,654 |
| Apr 29 2024 | 17.15 | 0.38 | 2.27% | 17.00 | 17.69 | 16.85 | 263,056 |
| Apr 26 2024 | 16.77 | 0.45 | 2.76% | 16.32 | 16.98 | 16.13 | 102,682 |
| Apr 25 2024 | 16.32 | -0.33 | -1.98% | 16.50 | 16.55 | 15.96 | 82,067 |
| Apr 24 2024 | 16.65 | 2.40 | 16.84% | 15.94 | 17.20 | 15.561 | 431,126 |
| Apr 23 2024 | 14.25 | -0.05 | -0.35% | 14.17 | 14.712 | 14.17 | 62,636 |
| Apr 22 2024 | 14.30 | 0.24 | 1.67% | 14.14 | 14.60 | 13.96 | 59,523 |
| Apr 19 2024 | 14.065 | -0.12 | -0.83% | 14.11 | 14.58 | 13.50 | 39,084 |
| Apr 18 2024 | 14.1822 | -0.29 | -1.99% | 14.41 | 14.67 | 14.13 | 40,185 |
| Apr 17 2024 | 14.47 | 0.04 | 0.24% | 14.43 | 14.7264 | 14.37 | 47,602 |
| Apr 16 2024 | 14.435 | -0.02 | -0.10% | 14.31 | 14.785 | 14.29 | 48,322 |
| Apr 15 2024 | 14.45 | -0.12 | -0.82% | 14.69 | 14.84 | 14.20 | 87,725 |
| Apr 12 2024 | 14.57 | -0.63 | -4.14% | 14.85 | 15.13 | 14.49 | 53,526 |
| Apr 11 2024 | 15.20 | 0.18 | 1.20% | 15.16 | 15.40 | 14.87 | 65,571 |
| Apr 10 2024 | 15.02 | -0.28 | -1.83% | 15.30 | 15.35 | 14.78 | 56,443 |
| Apr 09 2024 | 15.30 | -0.04 | -0.26% | 15.45 | 15.45 | 15.262 | 55,654 |
| Apr 08 2024 | 15.34 | 0.30 | 1.99% | 15.24 | 15.40 | 15.01 | 77,932 |
| Apr 05 2024 | 15.04 | 0.14 | 0.94% | 14.92 | 15.05 | 14.78 | 35,889 |
| Apr 04 2024 | 14.90 | 0.24 | 1.64% | 14.66 | 14.95 | 14.66 | 63,724 |
| Apr 03 2024 | 14.66 | 0.08 | 0.55% | 14.57 | 14.89 | 14.50 | 57,177 |
| Apr 02 2024 | 14.58 | 0.27 | 1.89% | 14.20 | 14.59 | 14.04 | 60,257 |
| Apr 01 2024 | 14.31 | 0.48 | 3.47% | 13.96 | 14.35 | 13.83 | 61,013 |
| Mar 28 2024 | 13.83 | 0.60 | 4.54% | 13.60 | 13.88 | 13.41 | 69,216 |
| Mar 27 2024 | 13.23 | -0.33 | -2.43% | 13.61 | 13.63 | 13.06 | 73,185 |
| Mar 26 2024 | 13.56 | -0.20 | -1.45% | 13.96 | 13.96 | 13.5017 | 35,300 |
| Mar 25 2024 | 13.76 | 0.12 | 0.88% | 13.64 | 13.91 | 13.60 | 45,263 |
| Mar 22 2024 | 13.64 | 0.33 | 2.52% | 13.47 | 13.70 | 13.37 | 75,869 |
| Mar 21 2024 | 13.3052 | -0.01 | -0.11% | 13.45 | 13.68 | 13.27 | 59,085 |
| Mar 20 2024 | 13.32 | 0.15 | 1.14% | 13.02 | 13.45 | 13.02 | 79,904 |
| Mar 19 2024 | 13.17 | 0.82 | 6.64% | 12.35 | 13.27 | 12.26 | 113,460 |
| Mar 18 2024 | 12.35 | -0.66 | -5.07% | 12.24 | 12.36 | 11.65 | 112,489 |
| Mar 15 2024 | 13.01 | 0.17 | 1.32% | 13.16 | 13.16 | 12.65 | 32,259 |
| Mar 14 2024 | 12.84 | -0.40 | -3.00% | 13.18 | 13.3575 | 12.73 | 51,581 |
| Mar 13 2024 | 13.2365 | 0.09 | 0.66% | 13.20 | 13.35 | 13.05 | 52,589 |
| Mar 12 2024 | 13.15 | -0.18 | -1.35% | 13.28 | 13.4899 | 12.90 | 77,294 |
| Mar 11 2024 | 13.33 | -0.34 | -2.49% | 13.75 | 13.9878 | 13.16 | 67,970 |
| Mar 08 2024 | 13.67 | -0.18 | -1.30% | 14.00 | 14.20 | 13.60 | 52,873 |
