RIOFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.27	2.39	2.27	2.30	-	-0.82%	25,293
Jun 1, 2026	2.31	2.35	2.22	2.32	2.32	0.42%	571,601
May 29, 2026	2.13	2.31	2.12	2.31	2.31	7.92%	384,117
May 28, 2026	2.13	2.16	2.04	2.14	2.14	0.47%	144,017
May 27, 2026	2.27	2.29	2.13	2.13	2.13	-6.25%	326,683
May 26, 2026	2.18	2.28	2.18	2.27	2.27	4.22%	371,540
May 22, 2026	2.25	2.25	2.15	2.18	2.18	-1.36%	583,569
May 21, 2026	2.06	2.23	2.06	2.21	2.21	4.25%	579,120
May 20, 2026	2.24	2.24	2.07	2.12	2.12	1.92%	434,056
May 19, 2026	2.05	2.16	2.05	2.08	2.08	-1.89%	423,072
May 18, 2026	1.87	2.28	1.87	2.12	2.12	-3.64%	1,056,640
May 15, 2026	2.33	2.34	2.19	2.20	2.20	-7.56%	301,699
May 14, 2026	2.42	2.44	2.36	2.38	2.38	-1.65%	329,742
May 13, 2026	2.48	2.51	2.41	2.42	2.42	-2.02%	541,450
May 12, 2026	2.35	2.48	2.32	2.47	2.47	5.11%	263,168
May 11, 2026	2.31	2.46	2.31	2.35	2.35	1.73%	474,598
May 8, 2026	2.18	2.34	2.14	2.31	2.31	6.94%	430,750
May 7, 2026	2.06	2.19	2.01	2.16	2.16	6.93%	631,806
May 6, 2026	2.01	2.03	1.93	2.02	2.02	6.32%	769,869
May 5, 2026	1.86	1.96	1.86	1.90	1.90	0.11%	767,594
May 4, 2026	1.85	1.95	1.85	1.90	1.90	0.42%	595,420
May 1, 2026	1.89	1.92	1.88	1.89	1.89	0.24%	351,163
Apr 30, 2026	1.86	1.94	1.86	1.89	1.89	1.05%	295,305
Apr 29, 2026	1.95	1.95	1.85	1.87	1.87	-3.52%	299,512
Apr 28, 2026	2.07	2.07	1.93	1.93	1.93	-6.37%	350,897
Apr 27, 2026	1.99	2.08	1.93	2.07	2.07	2.20%	265,145
Apr 24, 2026	2.02	2.04	1.99	2.02	2.02	0.55%	231,737
Apr 23, 2026	2.04	2.05	1.94	2.01	2.01	-1.47%	373,019
Apr 22, 2026	1.98	2.07	1.98	2.04	2.04	3.82%	514,082
Apr 21, 2026	2.12	2.12	1.96	1.97	1.97	-7.31%	341,261
Apr 20, 2026	2.00	2.15	2.00	2.12	2.12	0.09%	436,038
Apr 17, 2026	2.03	2.12	2.00	2.12	2.12	5.37%	441,431
Apr 16, 2026	2.00	2.04	1.99	2.01	2.01	-	349,072
Apr 15, 2026	2.05	2.12	1.98	2.01	2.01	-2.86%	280,778
Apr 14, 2026	2.10	2.12	2.04	2.07	2.07	0.44%	294,947
Apr 13, 2026	2.08	2.11	2.00	2.06	2.06	1.03%	332,865
Apr 10, 2026	2.04	2.12	2.01	2.04	2.04	1.19%	237,319
Apr 9, 2026	2.01	2.05	1.97	2.02	2.02	1.26%	306,034
Apr 8, 2026	2.15	2.15	1.97	1.99	1.99	1.73%	343,443
Apr 7, 2026	2.00	2.00	1.90	1.96	1.96	-0.20%	261,189
Apr 6, 2026	1.97	2.00	1.94	1.96	1.96	1.03%	296,993
Apr 2, 2026	1.95	1.99	1.84	1.94	1.94	-2.29%	256,132
Apr 1, 2026	2.05	2.13	1.97	1.99	1.99	1.04%	513,725
Mar 31, 2026	1.77	1.98	1.77	1.97	1.97	9.41%	712,233
Mar 30, 2026	1.96	1.97	1.78	1.80	1.80	-2.07%	320,250
Mar 27, 2026	1.73	1.87	1.73	1.83	1.83	7.25%	492,457
Mar 26, 2026	1.76	1.90	1.71	1.71	1.71	-6.56%	618,930
Mar 25, 2026	1.89	1.94	1.81	1.83	1.83	0.55%	797,359
Mar 24, 2026	1.92	1.92	1.74	1.82	1.82	-1.09%	592,593
Mar 23, 2026	1.70	1.89	1.69	1.84	1.84	5.14%	772,178