RILYT(RILYT)
RILYT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $20.19 | $20.55 | $20.06 | $20.48 | 33,735 |
| 10/9/2026 | $20.39 | $20.55 | $19.91 | $20.02 | 99,141 |
| 10/8/2026 | $20.60 | $20.60 | $20.40 | $20.47 | 23,200 |
| 10/7/2026 | $21.26 | $21.26 | $20.37 | $20.61 | 48,100 |
| 10/6/2026 | $21.49 | $21.49 | $21.07 | $21.18 | 39,815 |
| 10/5/2026 | $21.48 | $21.70 | $21.41 | $21.55 | 18,000 |
| 10/2/2026 | $21.79 | $21.82 | $21.35 | $21.54 | 31,700 |
| 10/1/2026 | $21.36 | $21.69 | $21.08 | $21.69 | 65,400 |
| 9/30/2026 | $21.68 | $21.90 | $21.14 | $21.35 | 131,500 |
| 9/29/2026 | $20.61 | $22.20 | $20.35 | $21.68 | 150,112 |
| 9/28/2026 | $20.56 | $20.56 | $20.36 | $20.50 | 7,400 |
| 9/25/2026 | $20.66 | $20.67 | $20.31 | $20.64 | 12,900 |
| 9/24/2026 | $20.74 | $21.00 | $20.60 | $20.73 | 21,353 |
| 9/23/2026 | $20.99 | $21.01 | $20.65 | $20.70 | 21,300 |
| 9/22/2026 | $20.97 | $21.05 | $20.70 | $20.90 | 23,125 |
| 9/21/2026 | $20.62 | $20.71 | $20.42 | $20.70 | 24,574 |
| 9/18/2026 | $21.02 | $21.18 | $20.60 | $20.60 | 41,800 |
| 9/17/2026 | $21.02 | $21.15 | $20.92 | $20.93 | 16,541 |
| 9/16/2026 | $21.09 | $21.15 | $20.95 | $21.00 | 19,310 |
| 9/15/2026 | $21.02 | $21.18 | $21.00 | $21.09 | 10,815 |
| 9/14/2026 | $21.36 | $21.36 | $20.98 | $21.05 | 18,100 |
| 9/11/2026 | $21.35 | $21.56 | $21.32 | $21.36 | 8,100 |
| 9/10/2026 | $21.58 | $21.58 | $21.35 | $21.35 | 26,100 |
| 9/9/2026 | $21.80 | $21.80 | $21.54 | $21.54 | 17,900 |
| 9/8/2026 | $21.80 | $21.91 | $21.54 | $21.75 | 20,300 |
| 9/4/2026 | $21.65 | $21.70 | $21.58 | $21.68 | 2,534 |
| 9/3/2026 | $21.67 | $21.80 | $21.58 | $21.63 | 16,900 |
| 9/2/2026 | $21.88 | $21.94 | $21.58 | $21.82 | 16,400 |
| 9/1/2026 | $21.68 | $21.91 | $21.55 | $21.88 | 23,248 |
| 8/31/2026 | $21.51 | $21.75 | $21.50 | $21.75 | 29,600 |
| 8/28/2026 | $21.58 | $21.87 | $21.57 | $21.79 | 4,939 |
| 8/27/2026 | $21.45 | $21.77 | $21.34 | $21.73 | 10,821 |
| 8/26/2026 | $21.39 | $21.63 | $21.35 | $21.61 | 21,610 |
| 8/25/2026 | $21.39 | $21.39 | $21.27 | $21.37 | 14,000 |
| 8/24/2026 | $21.40 | $21.40 | $21.15 | $21.30 | 21,400 |
| 8/21/2026 | $21.54 | $21.67 | $21.52 | $21.52 | 4,200 |
| 8/20/2026 | $21.50 | $21.67 | $21.38 | $21.56 | 8,096 |
| 8/19/2026 | $21.84 | $21.84 | $21.36 | $21.36 | 13,651 |
| 8/18/2026 | $21.80 | $21.93 | $21.77 | $21.90 | 12,200 |
| 8/17/2026 | $22.13 | $22.20 | $21.77 | $21.92 | 15,500 |
| 8/14/2026 | $21.99 | $22.00 | $21.92 | $21.95 | 47,210 |
| 8/13/2026 | $21.95 | $21.97 | $21.81 | $21.96 | 8,700 |
| 8/12/2026 | $21.80 | $21.93 | $21.68 | $21.92 | 15,050 |
| 8/11/2026 | $21.70 | $21.80 | $21.45 | $21.67 | 12,043 |
| 8/10/2026 | $21.32 | $21.59 | $21.30 | $21.45 | 26,500 |
| 8/7/2026 | $21.19 | $21.35 | $21.06 | $21.30 | 52,400 |
| 8/6/2026 | $21.02 | $21.10 | $20.95 | $21.06 | 1,800 |
| 8/5/2026 | $21.17 | $21.17 | $20.96 | $21.14 | 6,700 |
| 8/4/2026 | $21.05 | $21.10 | $20.99 | $21.08 | 13,014 |
| 8/3/2026 | $20.97 | $21.00 | $20.73 | $21.00 | 27,660 |
| 7/31/2026 | $20.30 | $20.89 | $20.30 | $20.82 | 17,422 |
| 7/30/2026 | $19.70 | $20.36 | $19.70 | $20.36 | 22,700 |
| 7/29/2026 | $20.09 | $20.09 | $19.60 | $19.60 | 29,013 |
| 7/28/2026 | $20.01 | $20.07 | $19.86 | $19.97 | 16,841 |
| 7/27/2026 | $20.06 | $20.15 | $19.80 | $20.00 | 19,528 |
| 7/24/2026 | $19.83 | $20.17 | $19.83 | $20.07 | 22,700 |
| 7/23/2026 | $20.02 | $20.02 | $19.90 | $20.00 | 15,000 |
| 7/22/2026 | $20.16 | $20.16 | $20.00 | $20.02 | 7,300 |
| 7/21/2026 | $19.93 | $20.17 | $19.93 | $20.17 | 12,800 |
| 7/20/2026 | $19.86 | $20.06 | $19.84 | $19.86 | 13,500 |
| 7/17/2026 | $20.05 | $20.11 | $19.78 | $19.85 | 40,427 |
| 7/16/2026 | $20.40 | $20.67 | $20.07 | $20.08 | 34,800 |
| 7/15/2026 | $20.33 | $20.52 | $20.20 | $20.37 | 15,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
