Ratio1 Historical Data

R1 Page 2
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $ 0.408
+0.00%
$ 1.77 million $ 43
Feb 12, 2026 $ 0.408
+0.03%
$ 1.77 million $ 126
Feb 11, 2026 $ 0.408
-1.87%
$ -- $ 3,612
Feb 10, 2026 $ 0.418
+0.05%
$ 1.81 million $ 99
Feb 9, 2026 $ 0.419
+0.02%
$ -- $ 355
Feb 8, 2026 $ 0.419
+0.02%
$ -- $ 229
Feb 7, 2026 $ 0.419
-1.40%
$ 1.82 million $ 2,448
Feb 6, 2026 $ 0.426
-1.55%
$ 1.85 million $ 3,049
Feb 5, 2026 $ 0.432
-0.26%
$ 1.88 million $ 1,120
Feb 4, 2026 $ 0.437
-1.27%
$ -- $ 2,461
Feb 3, 2026 $ 0.442
+0.00%
$ -- $ 99
Feb 1, 2026 $ 0.442
-0.53%
$ -- $ 870
Jan 31, 2026 $ 0.444
-1.93%
$ 1.93 million $ 4,647
Jan 30, 2026 $ 0.454
+0.00%
$ -- $ 5
Jan 29, 2026 $ 0.454
+1.22%
$ 1.97 million $ 5
Jan 28, 2026 $ 0.448
-1.49%
$ 1.94 million $ 79
Jan 25, 2026 $ 0.468
+0.00%
$ -- $ 248
Jan 24, 2026 $ 0.467
+0.00%
$ -- $ 9
Jan 23, 2026 $ 0.468
+0.00%
$ -- $ 1,624
Jan 22, 2026 $ 0.47
-0.05%
$ 2.04 million $ 1,044
Jan 20, 2026 $ 0.47
+0.00%
$ 2.04 million $ 11
Jan 19, 2026 $ 0.47
-0.28%
$ 2.04 million $ 26
Jan 18, 2026 $ 0.471
+0.14%
$ 2.05 million $ 771
Jan 17, 2026 $ 0.47
+0.00%
$ -- $ 830
Jan 16, 2026 $ 0.47
-0.03%
$ -- $ 199
Jan 15, 2026 $ 0.47
+0.06%
$ 2.04 million $ 314
Jan 14, 2026 $ 0.471
+0.00%
$ -- $ 777
Jan 13, 2026 $ 0.472
+0.00%
$ -- $ 6
Jan 12, 2026 $ 0.471
+1.83%
$ -- $ 3,397
Jan 11, 2026 $ 0.465
+0.00%
$ -- $ 37
Jan 10, 2026 $ 0.465
-0.69%
$ 2.02 million $ 37
Jan 9, 2026 $ 0.468
+0.60%
$ 2.03 million $ 15,183
Jan 7, 2026 $ 0.508
+0.00%
$ 2.21 million $ 185
Jan 6, 2026 $ 0.509
-0.02%
$ -- $ 76,302
Jan 5, 2026 $ 0.51
+7.09%
$ 2.21 million $ 89,982
Jan 3, 2026 $ 0.462
-0.03%
$ -- $ 1,762
Jan 2, 2026 $ 0.465
+0.12%
$ -- $ 587
Jan 1, 2026 $ 0.464
+0.00%
$ 2.01 million $ 8
Dec 31, 2025 $ 0.464
+0.00%
$ -- $ 201
Dec 18, 2025 $ 0.473
+0.00%
$ -- $ 1
Dec 17, 2025 $ 0.473
-0.04%
$ 2.05 million $ 28
Dec 16, 2025 $ 0.475
+0.00%
$ 2.06 million $ 6
Dec 15, 2025 $ 0.475
-0.09%
$ 2.06 million $ 7
Dec 14, 2025 $ 0.475
-1.92%
$ 2.06 million $ 270
Dec 4, 2025 $ 0.487
+0.00%
$ -- $ 1,239
Dec 3, 2025 $ 0.488
+0.47%
$ -- $ 1,001
Dec 1, 2025 $ 0.486
+0.00%
$ -- $ 260
Nov 30, 2025 $ 0.485
-6.60%
$ -- $ 16,645
Nov 29, 2025 $ 0.519
+0.60%
$ 2.25 million $ 5,906
Nov 28, 2025 $ 0.517
-0.53%
$ 2.24 million $ 3,995