Ratio1 Historical Data

R1 Page 7
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $1.87
+3.51%
$8.11 million $117,335
Aug 27, 2025 $1.83
+7.03%
$7.84 million $102,963
Aug 26, 2025 $1.71
+5.15%
$7.4 million $107,217
Aug 25, 2025 $1.63
-5.55%
$7.05 million $58,808
Aug 24, 2025 $1.74
+4.01%
$7.46 million $84,246
Aug 23, 2025 $1.68
-16.66%
$7.25 million $242,140
Aug 22, 2025 $2.01
+11.49%
$8.72 million $331,195
Aug 21, 2025 $1.82
-1.04%
$7.87 million $80,308
Aug 20, 2025 $1.88
-6.20%
$7.87 million $129,823
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