RILA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	11.05	11.05	10.96	11.00	11.00	-0.08%	2,761
Mar 10, 2026	11.05	11.11	11.01	11.01	11.01	-0.72%	8,767
Mar 9, 2026	10.84	11.09	10.84	11.09	11.09	0.85%	2,217
Mar 6, 2026	10.99	11.05	10.99	11.00	11.00	-1.12%	1,562
Mar 5, 2026	11.17	11.17	11.03	11.12	11.12	0.14%	3,563
Mar 4, 2026	11.05	11.11	11.05	11.11	11.10	1.55%	1,771
Mar 3, 2026	10.79	10.97	10.73	10.94	10.94	-0.80%	2,222
Mar 2, 2026	10.98	11.02	10.98	11.02	11.02	0.15%	771
Feb 27, 2026	10.95	11.01	10.93	11.01	11.01	0.02%	1,123
Feb 26, 2026	10.89	11.01	10.89	11.01	11.01	-0.19%	971
Feb 25, 2026	11.01	11.03	11.01	11.03	11.03	1.26%	665
Feb 24, 2026	10.87	10.91	10.87	10.89	10.89	1.03%	5,542
Feb 23, 2026	10.96	10.96	10.76	10.78	10.78	-1.97%	1,013
Feb 20, 2026	11.01	11.01	10.98	11.00	11.00	-0.22%	961
Feb 19, 2026	10.97	11.02	10.93	11.02	11.02	0.01%	7,126
Feb 18, 2026	10.94	11.08	10.94	11.02	11.02	0.68%	12,533
Feb 17, 2026	10.91	10.97	10.85	10.95	10.95	-0.17%	2,027
Feb 13, 2026	10.96	11.03	10.96	10.96	10.96	0.83%	3,071
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