RILYT(RILYT)
RILYT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $21.75 | $21.75 | $21.30 | $21.58 | 39,686 |
| 5/19/2026 | $21.30 | $21.83 | $21.20 | $21.82 | 22,934 |
| 5/18/2026 | $20.90 | $21.28 | $20.77 | $21.25 | 41,400 |
| 5/15/2026 | $20.95 | $21.20 | $20.75 | $21.00 | 19,300 |
| 5/14/2026 | $21.05 | $21.05 | $20.85 | $21.00 | 59,600 |
| 5/13/2026 | $20.79 | $21.11 | $20.75 | $20.95 | 85,900 |
| 5/12/2026 | $20.53 | $20.83 | $20.45 | $20.75 | 41,300 |
| 5/11/2026 | $20.52 | $20.63 | $20.25 | $20.50 | 22,737 |
| 5/8/2026 | $20.44 | $20.51 | $20.30 | $20.30 | 42,600 |
| 5/7/2026 | $20.23 | $20.23 | $19.86 | $20.02 | 23,400 |
| 5/6/2026 | $20.45 | $20.50 | $20.10 | $20.25 | 21,068 |
| 5/5/2026 | $20.31 | $20.50 | $20.12 | $20.34 | 25,905 |
| 5/4/2026 | $20.45 | $20.45 | $19.82 | $20.12 | 29,600 |
| 5/1/2026 | $20.49 | $20.68 | $20.12 | $20.25 | 45,952 |
| 4/30/2026 | $19.69 | $20.64 | $19.69 | $20.41 | 77,800 |
| 4/29/2026 | $19.24 | $19.84 | $19.14 | $19.61 | 34,700 |
| 4/28/2026 | $19.79 | $19.80 | $19.01 | $19.14 | 51,200 |
| 4/27/2026 | $19.15 | $19.65 | $19.02 | $19.47 | 38,031 |
| 4/24/2026 | $18.60 | $19.20 | $18.45 | $19.02 | 30,960 |
| 4/23/2026 | $18.16 | $18.60 | $18.05 | $18.56 | 19,200 |
| 4/22/2026 | $18.01 | $18.14 | $17.91 | $18.03 | 18,042 |
| 4/21/2026 | $18.20 | $18.21 | $17.96 | $18.05 | 18,023 |
| 4/20/2026 | $18.19 | $18.23 | $18.00 | $18.05 | 15,800 |
| 4/17/2026 | $18.50 | $18.50 | $18.00 | $18.03 | 27,967 |
| 4/16/2026 | $18.50 | $18.61 | $18.25 | $18.41 | 53,375 |
| 4/15/2026 | $18.36 | $18.87 | $18.17 | $18.42 | 45,678 |
| 4/14/2026 | $18.50 | $18.80 | $18.22 | $18.46 | 27,000 |
| 4/13/2026 | $18.10 | $18.50 | $18.07 | $18.50 | 27,100 |
| 4/10/2026 | $18.09 | $18.25 | $18.02 | $18.02 | 10,900 |
| 4/9/2026 | $18.00 | $18.29 | $18.00 | $18.21 | 11,427 |
| 4/8/2026 | $17.81 | $18.00 | $17.81 | $17.98 | 13,585 |
| 4/7/2026 | $17.94 | $17.96 | $17.57 | $17.65 | 19,900 |
| 4/6/2026 | $17.99 | $18.10 | $17.76 | $17.80 | 26,000 |
| 4/2/2026 | $17.67 | $18.00 | $17.67 | $17.85 | 16,789 |
| 4/1/2026 | $17.35 | $17.90 | $17.35 | $17.70 | 27,500 |
| 3/31/2026 | $17.50 | $17.76 | $17.01 | $17.01 | 91,600 |
| 3/30/2026 | $17.69 | $17.80 | $17.39 | $17.50 | 28,100 |
| 3/27/2026 | $17.96 | $17.96 | $17.65 | $17.71 | 24,600 |
| 3/26/2026 | $17.70 | $18.10 | $17.62 | $18.00 | 12,804 |
| 3/25/2026 | $17.54 | $18.24 | $17.54 | $18.01 | 16,600 |
| 3/24/2026 | $17.51 | $17.81 | $17.50 | $17.50 | 6,217 |
| 3/23/2026 | $17.27 | $17.90 | $17.27 | $17.51 | 16,278 |
| 3/20/2026 | $17.51 | $17.59 | $17.10 | $17.21 | 19,100 |
| 3/19/2026 | $17.51 | $17.75 | $17.16 | $17.75 | 19,647 |
| 3/18/2026 | $17.82 | $17.93 | $17.60 | $17.68 | 12,600 |
| 3/17/2026 | $17.11 | $17.95 | $16.92 | $17.64 | 45,200 |
| 3/16/2026 | $17.04 | $17.33 | $16.79 | $17.02 | 28,800 |
| 3/13/2026 | $17.18 | $17.44 | $16.29 | $16.74 | 62,204 |
| 3/12/2026 | $17.50 | $17.55 | $16.71 | $16.90 | 21,718 |
| 3/11/2026 | $17.21 | $17.70 | $17.21 | $17.40 | 11,300 |
| 3/10/2026 | $17.94 | $18.00 | $17.70 | $17.72 | 10,741 |
| 3/9/2026 | $17.60 | $17.87 | $17.50 | $17.57 | 14,200 |
| 3/6/2026 | $17.97 | $18.22 | $17.69 | $17.95 | 219,500 |
| 3/5/2026 | $17.50 | $18.00 | $17.44 | $18.00 | 20,400 |
| 3/4/2026 | $17.29 | $17.83 | $17.16 | $17.61 | 15,800 |
| 3/3/2026 | $17.19 | $17.30 | $17.00 | $17.01 | 21,900 |
| 3/2/2026 | $17.24 | $17.43 | $17.04 | $17.17 | 11,200 |
| 2/27/2026 | $17.62 | $17.62 | $16.95 | $17.31 | 42,600 |
| 2/26/2026 | $17.76 | $17.76 | $17.48 | $17.62 | 5,000 |
| 2/25/2026 | $17.58 | $17.75 | $17.49 | $17.69 | 7,800 |
| 2/24/2026 | $17.09 | $17.78 | $17.09 | $17.70 | 29,600 |
| 2/23/2026 | $17.33 | $17.38 | $17.05 | $17.38 | 12,700 |
| 2/20/2026 | $17.59 | $17.59 | $17.28 | $17.34 | 21,900 |