RILA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.09	11.09	10.87	10.87	10.87	-1.81%	919
Feb 11, 2026	11.17	11.17	11.03	11.07	11.07	-0.34%	16,698
Feb 10, 2026	11.20	11.20	11.11	11.11	11.11	0.01%	712
Feb 9, 2026	11.05	11.12	11.03	11.11	11.11	1.10%	1,450
Feb 6, 2026	10.83	10.99	10.80	10.99	10.99	3.06%	4,339
Feb 5, 2026	10.66	10.66	10.66	10.66	10.66	-2.25%	94
Feb 4, 2026	10.92	10.94	10.88	10.91	10.91	-1.42%	9,680
Feb 3, 2026	11.11	11.15	11.00	11.07	11.07	-1.97%	7,001
Feb 2, 2026	11.35	11.37	11.29	11.29	11.29	-0.10%	9,523
Jan 30, 2026	11.39	11.39	11.30	11.30	11.30	-1.65%	3,506
Jan 29, 2026	11.43	11.49	11.42	11.49	11.49	-0.39%	1,265
Jan 28, 2026	11.63	11.63	11.54	11.54	11.53	-0.77%	4,114
Jan 27, 2026	11.65	11.65	11.60	11.63	11.63	-0.04%	1,165
Jan 26, 2026	11.67	11.67	11.63	11.63	11.63	0.72%	446
Jan 23, 2026	11.50	11.55	11.50	11.55	11.55	0.06%	19,002
Jan 22, 2026	11.54	11.54	11.49	11.54	11.54	0.61%	1,999
Jan 21, 2026	11.34	11.47	11.34	11.47	11.47	0.79%	8,965
Jan 20, 2026	11.48	11.48	11.38	11.38	11.38	-2.00%	5,011
Jan 16, 2026	11.62	11.62	11.60	11.61	11.61	-0.24%	1,944
Jan 15, 2026	11.70	11.71	11.64	11.64	11.64	0.17%	5,688
Jan 14, 2026	11.62	11.66	11.56	11.62	11.62	-1.24%	4,207
Jan 13, 2026	11.84	11.84	11.75	11.77	11.77	-0.52%	2,943
Jan 12, 2026	11.79	11.84	11.79	11.83	11.83	0.40%	1,017
Jan 9, 2026	11.79	11.79	11.78	11.78	11.78	0.68%	1,038
Jan 8, 2026	11.69	11.70	11.67	11.70	11.70	-0.50%	4,113
Jan 7, 2026	11.75	11.77	11.75	11.76	11.76	0.29%	2,666
Jan 6, 2026	11.68	11.73	11.68	11.73	11.73	1.01%	5,262
Jan 5, 2026	11.62	11.66	11.61	11.61	11.61	1.02%	11,552
Jan 2, 2026	11.66	11.66	11.48	11.49	11.49	-0.61%	2,424
Dec 31, 2025	11.56	11.56	11.56	11.56	11.56	-0.92%	187
Dec 30, 2025	11.71	11.71	11.67	11.67	11.67	-0.33%	4,286
Dec 29, 2025	11.73	11.73	11.71	11.71	11.70	-0.59%	872
Dec 26, 2025	11.77	11.80	11.76	11.78	11.77	-0.09%	12,843
Dec 24, 2025	11.76	11.79	11.75	11.79	11.78	0.22%	10,531
Dec 23, 2025	11.73	11.76	11.70	11.76	11.76	-0.07%	5,010
Dec 22, 2025	11.74	11.77	11.74	11.77	11.77	0.86%	2,134
Dec 19, 2025	11.56	11.67	11.56	11.67	11.67	1.39%	2,428
Dec 18, 2025	11.56	11.56	11.51	11.51	11.51	1.23%	3,670
Dec 17, 2025	11.53	11.53	11.37	11.37	11.37	-1.66%	4,354
Dec 16, 2025	11.51	11.56	11.46	11.56	11.56	0.41%	14,342
Dec 15, 2025	11.55	11.57	11.52	11.52	11.51	-0.65%	9,225
Dec 12, 2025	11.68	11.68	11.57	11.59	11.59	-1.45%	4,365
Dec 11, 2025	11.70	11.76	11.70	11.76	11.76	-	4,779
Dec 10, 2025	11.69	11.77	11.66	11.76	11.76	0.69%	709
Dec 9, 2025	11.73	11.73	11.66	11.68	11.68	0.01%	1,256
Dec 8, 2025	11.76	11.76	11.68	11.68	11.68	-0.55%	4,721
Dec 5, 2025	11.77	11.81	11.73	11.74	11.74	0.35%	1,751
Dec 4, 2025	11.68	11.70	11.68	11.70	11.70	0.27%	3,138
Dec 3, 2025	11.59	11.69	11.59	11.67	11.67	0.17%	4,110
Dec 2, 2025	11.65	11.67	11.62	11.65	11.65	0.60%	2,738