Ratio1 Historical Data

R1 Page 5
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 2.01
-15.20%
$ 8.66 million $ 187,397
Aug 18, 2025 $ 2.37
-12.50%
$ 10.28 million $ 178,004
Aug 17, 2025 $ 2.71
+11.66%
$ 11.75 million $ 212,976
Aug 16, 2025 $ 2.43
-6.51%
$ 10.52 million $ 341,461
Aug 15, 2025 $ 2.6
-12.89%
$ 11.25 million $ 254,584
Aug 14, 2025 $ 2.99
-0.04%
$ 12.92 million $ 598,704
Aug 13, 2025 $ 3.01
-11.23%
$ 13.04 million $ 545,560
Aug 12, 2025 $ 3.39
-3.75%
$ 14.67 million $ 665,868
Aug 11, 2025 $ 3.52
+66.94%
$ 15.24 million $ 1.67 million
Aug 10, 2025 $ 2.11
-3.58%
$ 9.13 million $ 520,795
Aug 9, 2025 $ 2.19
+29.26%
$ 9.47 million $ 642,586
Aug 8, 2025 $ 1.69
+5.00%
$ 7.32 million $ 122,040
Aug 7, 2025 $ 1.57
+5.70%
$ 6.8 million $ 296,964
Aug 6, 2025 $ 1.49
-3.84%
$ 6.43 million $ 64,422
Aug 5, 2025 $ 1.55
+0.33%
$ 6.69 million $ 43,392
Aug 4, 2025 $ 1.54
+3.47%
$ 6.66 million $ 107,485
Aug 3, 2025 $ 1.49
+8.58%
$ 6.44 million $ 98,253
Aug 2, 2025 $ 1.38
+3.14%
$ 5.93 million $ 158,048
Aug 1, 2025 $ 1.33
-11.27%
$ 5.76 million $ 131,488
Jul 31, 2025 $ 1.5
-16.57%
$ 6.49 million $ 157,667
Jul 30, 2025 $ 1.8
-12.22%
$ 7.78 million $ 233,758
Jul 29, 2025 $ 2.05
+14.81%
$ 8.89 million $ 317,042
Jul 28, 2025 $ 1.79
+2.34%
$ 7.74 million $ 270,057
Jul 27, 2025 $ 1.75
+20.25%
$ 7.56 million $ 486,067
Jul 26, 2025 $ 1.47
+115.30%
$ 6.29 million $ 156,923
Jul 25, 2025 $ 1.66
-12.65%
$ 7.2 million $ 151,260
Jul 24, 2025 $ 1.9
+7.21%
$ 8.24 million $ 129,918
Jul 23, 2025 $ 1.78
-11.20%
$ 7.69 million $ 297,785
Jul 22, 2025 $ 2
-2.37%
$ 8.66 million $ 85,857
Jul 21, 2025 $ 2.05
-6.97%
$ 8.87 million $ 140,546
Jul 20, 2025 $ 2.2
+3.43%
$ 9.53 million $ 71,593
Jul 19, 2025 $ 2.13
+6.30%
$ 9.22 million $ 172,480
Jul 18, 2025 $ 2
-5.39%
$ 8.67 million $ 263,104
Jul 17, 2025 $ 2.12
-4.91%
$ 9.16 million $ 268,880
Jul 16, 2025 $ 2.23
-8.66%
$ 9.64 million $ 494,516
Jul 15, 2025 $ 2.42
-3.33%
$ 10.46 million $ 242,615
Jul 14, 2025 $ 2.5
-22.10%
$ 10.82 million $ 445,134
Jul 13, 2025 $ 3.21
+8.45%
$ 13.89 million $ 396,016
Jul 12, 2025 $ 2.96
-4.13%
$ 12.83 million $ 239,045
Jul 11, 2025 $ 3.09
+8.63%
$ 13.39 million $ 656,202
Jul 10, 2025 $ 2.99
+17.40%
$ 12.79 million $ 886,171
Jul 9, 2025 $ 2.55
+16.38%
$ 11.03 million $ 358,881
Jul 8, 2025 $ 2.19
-9.98%
$ 9.47 million $ 198,863
Jul 7, 2025 $ 2.43
-7.82%
$ 10.53 million $ 239,466
Jul 6, 2025 $ 2.64
-2.43%
$ 11.43 million $ 212,419
Jul 5, 2025 $ 2.71
-5.23%
$ 11.71 million $ 139,726
Jul 4, 2025 $ 2.86
-8.12%
$ 12.36 million $ 397,089
Jul 3, 2025 $ 3.11
+4.93%
$ 13.45 million $ 572,495
Jul 2, 2025 $ 2.96
+23.03%
$ 12.82 million $ 411,585
Jul 1, 2025 $ 2.41
-12.42%
$ 9.24 million $ 268,620