Riser Historical Data

RIS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0769
-0.90%
$ 76.9 million $ 46,675
Jan 15, 2025 $ 0.0776
-2.27%
$ 77.6 million $ 38,188
Jan 14, 2025 $ 0.0794
+0.38%
$ 79.4 million $ 31,519
Jan 13, 2025 $ 0.0791
-2.47%
$ 79.1 million $ 46,094
Jan 12, 2025 $ 0.0811
+1.88%
$ 81.1 million $ 21,319
Jan 11, 2025 $ 0.0796
+0.00%
$ 79.6 million $ 18,310
Jan 10, 2025 $ 0.0797
-0.38%
$ 79.7 million $ 49,831
Jan 9, 2025 $ 0.0801
+4.30%
$ 80.1 million $ 44,725
Jan 8, 2025 $ 0.0753
-7.95%
$ 75.3 million $ 30,659
Jan 7, 2025 $ 0.0818
-7.26%
$ 81.8 million $ 40,590
Jan 6, 2025 $ 0.0882
+8.62%
$ 88.2 million $ 63,214
Jan 5, 2025 $ 0.0813
-3.10%
$ 81.3 million $ 45,659
Jan 4, 2025 $ 0.0838
+11.73%
$ 83.8 million $ 47,422
Jan 3, 2025 $ 0.0747
+8.73%
$ 74.7 million $ 50,097
Jan 2, 2025 $ 0.0685
-1.30%
$ 68.5 million $ 46,485
Jan 1, 2025 $ 0.0693
+0.73%
$ 69.3 million $ 46,651
Dec 31, 2024 $ 0.0689
+10.59%
$ 68.9 million $ 48,623
Dec 30, 2024 $ 0.0622
-1.58%
$ 62.2 million $ 42,235
Dec 29, 2024 $ 0.0632
+1.28%
$ 63.2 million $ 37,505
Dec 28, 2024 $ 0.0626
-0.32%
$ 62.6 million $ 50,290
Dec 27, 2024 $ 0.063
-0.63%
$ 63 million $ 37,493
Dec 26, 2024 $ 0.0635
+0.63%
$ 63.5 million $ 51,201
Dec 25, 2024 $ 0.0632
+0.96%
$ 63.2 million $ 35,476
Dec 24, 2024 $ 0.0626
-6.98%
$ 62.6 million $ 61,162
Dec 23, 2024 $ 0.0662
-8.06%
$ 66.2 million $ 58,303
Dec 22, 2024 $ 0.0714
-1.52%
$ 71.4 million $ 44,647
Dec 21, 2024 $ 0.0726
-5.10%
$ 72.6 million $ 18,239
Dec 20, 2024 $ 0.0765
+2.68%
$ 76.5 million $ 37,347
Dec 19, 2024 $ 0.0745
-6.05%
$ 74.5 million $ 43,675
Dec 18, 2024 $ 0.0804
-0.74%
$ 80.4 million $ 43,089
Dec 17, 2024 $ 0.0811
+2.27%
$ 81.1 million $ 43,087
Dec 16, 2024 $ 0.0794
-1.49%
$ 79.4 million $ 43,612
Dec 15, 2024 $ 0.0806
+0.12%
$ 80.6 million $ 10,201
Dec 14, 2024 $ 0.0805
+1.51%
$ 80.5 million $ 2,026
Dec 13, 2024 $ 0.0793
-2.34%
$ 79.3 million $ 37,771
Dec 12, 2024 $ 0.0813
-0.85%
$ 81.3 million $ 33,867
Dec 11, 2024 $ 0.0824
-2.94%
$ 82.4 million $ 31,460
Dec 10, 2024 $ 0.0849
-0.35%
$ 84.9 million $ 25,188
Dec 9, 2024 $ 0.0853
+15.43%
$ 85.3 million $ 63,408
Dec 8, 2024 $ 0.0737
-6.35%
$ 73.7 million $ 42,816
Dec 7, 2024 $ 0.0786
-0.25%
$ 78.6 million $ 35,818
Dec 6, 2024 $ 0.0788
-2.35%
$ 78.8 million $ 39,198
Dec 5, 2024 $ 0.0807
+0.87%
$ 80.7 million $ 36,797
Dec 4, 2024 $ 0.08
-1.84%
$ 80 million $ 34,015
Dec 3, 2024 $ 0.082
-0.36%
$ 82 million $ 27,074
Dec 2, 2024 $ 0.0808
+6.88%
$ 80.8 million $ 42,792
Dec 1, 2024 $ 0.0756
+0.53%
$ 75.6 million $ 34,984
Nov 30, 2024 $ 0.0754
+16.00%
$ 75.4 million $ 36,716
Nov 29, 2024 $ 0.065
-0.15%
$ 65 million $ 16,720
Nov 28, 2024 $ 0.0649
-0.61%
$ 64.9 million $ 17,188