Riley Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.75	0.79	0.70	0.70	0.70	-6.67%	21,500
Jun 8, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	14,700
Jun 5, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	7,548
Jun 4, 2026	0.79	0.84	0.79	0.83	0.83	6.41%	16,508
Jun 3, 2026	0.80	0.80	0.73	0.78	0.78	-7.14%	3,042
Jun 2, 2026	0.89	0.89	0.80	0.84	0.84	5.00%	3,664
Jun 1, 2026	0.69	1.00	0.66	0.80	0.80	14.29%	80,137
May 29, 2026	0.68	0.70	0.68	0.70	0.70	7.69%	3,000
May 28, 2026	0.68	0.70	0.65	0.65	0.65	-5.80%	25,900
May 27, 2026	0.63	0.76	0.63	0.69	0.69	11.29%	102,700
May 25, 2026	0.62	0.62	0.62	0.62	0.62	-	5,500
May 22, 2026	0.62	0.62	0.62	0.62	0.62	-	12,050
May 21, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	9,500
May 20, 2026	0.59	0.60	0.59	0.60	0.60	9.09%	11,500
May 19, 2026	0.59	0.59	0.50	0.55	0.55	1.85%	21,500
May 13, 2026	0.53	0.54	0.53	0.54	0.54	-8.47%	2,500
May 12, 2026	0.58	0.63	0.58	0.59	0.59	-	10,505
May 11, 2026	0.58	0.59	0.55	0.59	0.59	-1.67%	22,509
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-	5,750
May 7, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	1,500
May 6, 2026	0.62	0.62	0.57	0.57	0.57	-5.00%	4,000
May 4, 2026	0.59	0.60	0.55	0.60	0.60	3.45%	11,550
May 1, 2026	0.55	0.58	0.55	0.58	0.58	20.83%	4,500
Apr 28, 2026	0.55	0.55	0.48	0.48	0.48	-11.11%	5,500
Apr 27, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	2,700
Apr 24, 2026	0.64	0.64	0.57	0.57	0.57	-10.94%	10,500
Apr 23, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	14,000
Apr 22, 2026	0.58	0.62	0.58	0.62	0.62	6.90%	15,746
Apr 21, 2026	0.60	0.60	0.58	0.58	0.58	-9.38%	5,000
Apr 20, 2026	0.64	0.65	0.64	0.64	0.64	-	27,655
Apr 15, 2026	0.64	0.65	0.64	0.64	0.64	-	29,120
Apr 14, 2026	0.63	0.65	0.63	0.64	0.64	-	28,026
Apr 13, 2026	0.56	0.69	0.56	0.64	0.64	10.34%	37,510
Apr 10, 2026	0.59	0.64	0.58	0.58	0.58	-3.33%	4,505
Apr 9, 2026	0.60	0.65	0.60	0.60	0.60	-	38,950
Apr 8, 2026	0.60	0.61	0.59	0.60	0.60	15.38%	58,500
Apr 7, 2026	0.50	0.52	0.50	0.52	0.52	-	24,083
Apr 6, 2026	0.48	0.55	0.48	0.52	0.52	8.33%	19,071
Apr 1, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	100,000
Mar 31, 2026	0.46	0.46	0.46	0.46	0.46	-	58,500
Mar 30, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	21,000
Mar 27, 2026	0.42	0.44	0.41	0.44	0.44	2.33%	44,000
Mar 26, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	90,500
Mar 25, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	161,500
Mar 24, 2026	0.44	0.44	0.40	0.43	0.43	-	145,500
Mar 23, 2026	0.42	0.44	0.42	0.43	0.43	-	28,691
Mar 20, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	66,500
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	7,150
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Mar 17, 2026	0.38	0.45	0.38	0.45	0.45	25.00%	98,000