Riley Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.81	0.83	0.77	0.77	0.77	1.32%	13,500
Aug 27, 2026	0.78	0.78	0.76	0.76	0.76	-10.59%	12,300
Aug 25, 2026	0.82	0.85	0.79	0.85	0.85	3.66%	55,792
Aug 24, 2026	0.80	0.85	0.79	0.82	0.82	-	46,500
Aug 21, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	12,804
Aug 20, 2026	0.75	0.85	0.72	0.84	0.84	12.00%	74,691
Aug 19, 2026	0.78	0.83	0.75	0.75	0.75	-	111,053
Aug 18, 2026	0.68	0.80	0.68	0.75	0.75	10.29%	82,099
Aug 17, 2026	0.60	0.68	0.60	0.68	0.68	6.25%	61,031
Aug 14, 2026	0.65	0.66	0.62	0.64	0.64	-1.54%	60,500
Aug 13, 2026	0.54	0.66	0.54	0.65	0.65	18.18%	70,250
Aug 12, 2026	0.55	0.58	0.53	0.55	0.55	1.85%	21,500
Aug 5, 2026	0.54	0.54	0.54	0.54	0.54	8.00%	500
Aug 4, 2026	0.53	0.53	0.50	0.50	0.50	6.38%	29,730
Jul 30, 2026	0.47	0.47	0.47	0.47	0.47	9.30%	319,500
Jul 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	9,000
Jul 20, 2026	0.44	0.44	0.44	0.44	0.44	-	8,000
Jul 16, 2026	0.45	0.45	0.44	0.44	0.44	-10.20%	9,500
Jul 14, 2026	0.46	0.49	0.45	0.49	0.49	7.69%	15,000
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	-	9,750
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	-5.21%	24,500
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	-	2,500
Jul 2, 2026	0.49	0.49	0.46	0.48	0.48	5.49%	36,500
Jun 29, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	15,010
Jun 26, 2026	0.46	0.49	0.45	0.45	0.45	-1.10%	24,500
Jun 25, 2026	0.61	0.61	0.39	0.46	0.46	-30.00%	211,402
Jun 24, 2026	0.71	0.71	0.65	0.65	0.65	-8.45%	50,599
Jun 19, 2026	0.73	0.73	0.71	0.71	0.71	-5.33%	33,800
Jun 17, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	5,500
Jun 16, 2026	0.76	0.76	0.76	0.76	0.76	-3.80%	1,000
Jun 15, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	9,006
Jun 12, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	4,550
Jun 11, 2026	0.72	0.81	0.72	0.81	0.81	15.71%	15,000
Jun 10, 2026	0.74	0.75	0.70	0.70	0.70	-	29,902
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