Riser Historical Data

RIS Page 10
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $ 0.0244
-4.82%
$ 24.35 million $ 115,598
May 23, 2025 $ 0.0256
+3.21%
$ 25.59 million $ 158,719
May 22, 2025 $ 0.0248
+3.80%
$ 24.8 million $ 126,652
May 21, 2025 $ 0.0239
-3.32%
$ 23.89 million $ 130,201
May 20, 2025 $ 0.0247
-3.07%
$ 24.68 million $ 113,782
May 19, 2025 $ 0.0255
-6.47%
$ 25.45 million $ 100,659
May 18, 2025 $ 0.0273
-11.71%
$ 27.25 million $ 160,842
May 17, 2025 $ 0.0309
+17.43%
$ 30.89 million $ 107,505
May 16, 2025 $ 0.0263
-0.35%
$ 26.34 million $ 143,018
May 15, 2025 $ 0.0264
-0.13%
$ 26.41 million $ 110,445
May 14, 2025 $ 0.0264
+10.31%
$ 26.4 million $ 120,936
May 13, 2025 $ 0.0239
+15.38%
$ 23.93 million $ 132,946
May 12, 2025 $ 0.0207
+0.63%
$ 20.72 million $ 133,512
May 11, 2025 $ 0.0207
-11.32%
$ 20.66 million $ 51,997
May 10, 2025 $ 0.0233
+33.33%
$ 23.26 million $ 128,311
May 9, 2025 $ 0.0174
-5.62%
$ 17.45 million $ 63,385
May 8, 2025 $ 0.0185
-8.98%
$ 18.49 million $ 83,469
May 7, 2025 $ 0.0197
+15.89%
$ 19.69 million $ 103,398
May 6, 2025 $ 0.017
-19.09%
$ 16.99 million $ 117,404
May 5, 2025 $ 0.021
-6.34%
$ 20.99 million $ 86,990
May 4, 2025 $ 0.0224
-7.75%
$ 22.41 million $ 92,561
May 3, 2025 $ 0.0243
-0.06%
$ 24.27 million $ 138,595
May 2, 2025 $ 0.0243
-0.06%
$ 24.29 million $ 137,508
May 1, 2025 $ 0.0242
+0.62%
$ 24.2 million $ 123,297
Apr 30, 2025 $ 0.0241
+1.49%
$ 24.05 million $ 130,810
Apr 29, 2025 $ 0.0244
-0.67%
$ -- $ 145,820
Apr 28, 2025 $ 0.0245
-1.02%
$ 24.51 million $ 148,906
Apr 27, 2025 $ 0.0248
-0.48%
$ 24.77 million $ 128,624
Apr 26, 2025 $ 0.0249
-0.44%
$ 24.89 million $ 158,237
Apr 25, 2025 $ 0.025
-3.29%
$ 25 million $ 122,023
Apr 24, 2025 $ 0.0258
-1.26%
$ 25.85 million $ 176,421
Apr 23, 2025 $ 0.0262
+4.62%
$ 26.18 million $ 151,650
Apr 22, 2025 $ 0.025
-0.90%
$ 25 million $ 157,003
Apr 21, 2025 $ 0.0253
+11.72%
$ 25.29 million $ 161,119
Apr 20, 2025 $ 0.0226
+1.45%
$ 22.64 million $ 138,597
Apr 19, 2025 $ 0.0223
+8.62%
$ 22.26 million $ 119,573
Apr 18, 2025 $ 0.0205
-6.04%
$ 20.46 million $ 78,753
Apr 17, 2025 $ 0.0218
-0.95%
$ 21.83 million $ 103,685
Apr 16, 2025 $ 0.022
-4.87%
$ 22.04 million $ 89,384
Apr 15, 2025 $ 0.0232
-3.85%
$ 23.19 million $ 92,503
Apr 14, 2025 $ 0.0241
+0.98%
$ 24.12 million $ 138,863
Apr 13, 2025 $ 0.0239
-5.73%
$ 23.88 million $ 146,060
Apr 12, 2025 $ 0.0253
-11.48%
$ 25.35 million $ 132,575
Apr 11, 2025 $ 0.0287
+8.89%
$ 28.7 million $ 173,344
Apr 10, 2025 $ 0.0265
-2.73%
$ 26.46 million $ 204,366
Apr 9, 2025 $ 0.0271
-44.35%
$ 27.1 million $ 35,174
Apr 8, 2025 $ 0.0488
+0.83%
$ 48.8 million $ 37,453
Apr 7, 2025 $ 0.0484
-1.43%
$ 48.4 million $ 26,402
Apr 6, 2025 $ 0.0491
-4.10%
$ 49.1 million $ 34,713
Apr 5, 2025 $ 0.0512
-0.97%
$ 51.2 million $ 37,891