Riser Historical Data

RIS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.0392
+0.26%
$ 39.2 million $ 40,127
Mar 14, 2025 $ 0.0394
+0.25%
$ 39.4 million $ 31,855
Mar 13, 2025 $ 0.0393
+0.00%
$ 39.3 million $ 44,023
Mar 12, 2025 $ 0.0393
+2.34%
$ 39.3 million $ 39,816
Mar 11, 2025 $ 0.0384
+1.05%
$ 38.4 million $ 29,371
Mar 10, 2025 $ 0.0385
+0.00%
$ 38.5 million $ 42,446
Mar 9, 2025 $ 0.0384
-2.04%
$ 38.4 million $ 35,765
Mar 8, 2025 $ 0.039
+3.45%
$ 39 million $ 43,524
Mar 7, 2025 $ 0.0377
+0.53%
$ 37.7 million $ 41,960
Mar 6, 2025 $ 0.0367
-3.93%
$ 36.7 million $ 41,730
Mar 5, 2025 $ 0.0384
+7.87%
$ 38.4 million $ 40,612
Mar 4, 2025 $ 0.0355
-1.39%
$ 35.5 million $ 43,295
Mar 3, 2025 $ 0.036
-4.76%
$ 36 million $ 40,187
Mar 2, 2025 $ 0.0378
-1.56%
$ 37.8 million $ 40,303
Mar 1, 2025 $ 0.0383
+1.06%
$ 38.3 million $ 38,573
Feb 28, 2025 $ 0.0378
-4.55%
$ 37.8 million $ 40,900
Feb 27, 2025 $ 0.0396
+1.54%
$ 39.6 million $ 37,138
Feb 26, 2025 $ 0.039
-1.02%
$ 39 million $ 32,470
Feb 25, 2025 $ 0.0394
-1.99%
$ 39.4 million $ 35,222
Feb 24, 2025 $ 0.0402
+1.52%
$ 40.2 million $ 36,207
Feb 23, 2025 $ 0.0397
-0.75%
$ 39.7 million $ 48,383
Feb 22, 2025 $ 0.04
+0.25%
$ 40 million $ 46,991
Feb 21, 2025 $ 0.0399
+0.00%
$ 39.9 million $ 42,263
Feb 20, 2025 $ 0.0399
-21.76%
$ 39.9 million $ 58,354
Feb 19, 2025 $ 0.0508
+0.59%
$ 50.8 million $ 39,674
Feb 18, 2025 $ 0.0505
+0.20%
$ 50.5 million $ 34,232
Feb 17, 2025 $ 0.0504
-1.75%
$ 50.4 million $ 40,843
Feb 16, 2025 $ 0.0513
-14.21%
$ 51.3 million $ 47,199
Feb 15, 2025 $ 0.0597
-9.82%
$ 59.7 million $ 42,780
Feb 14, 2025 $ 0.0659
-4.91%
$ 65.9 million $ 42,220
Feb 13, 2025 $ 0.0691
+5.82%
$ 69.1 million $ 39,197
Feb 12, 2025 $ 0.0654
+3.48%
$ 65.4 million $ 35,131
Feb 11, 2025 $ 0.0633
-5.94%
$ 63.3 million $ 43,779
Feb 10, 2025 $ 0.0673
-3.03%
$ 67.3 million $ 35,475
Feb 9, 2025 $ 0.0692
+0.87%
$ 69.2 million $ 31,122
Feb 8, 2025 $ 0.0686
+0.44%
$ 68.6 million $ 33,736
Feb 7, 2025 $ 0.0683
-6.57%
$ 68.3 million $ 29,505
Feb 6, 2025 $ 0.0737
+2.93%
$ 73.7 million $ 44,860
Feb 5, 2025 $ 0.0716
+5.29%
$ 71.6 million $ 29,985
Feb 4, 2025 $ 0.0681
-3.68%
$ 68.1 million $ 40,783
Feb 3, 2025 $ 0.0707
+0.71%
$ 70.7 million $ 40,547
Feb 2, 2025 $ 0.0704
+3.38%
$ 70.4 million $ 42,925
Feb 1, 2025 $ 0.068
-0.58%
$ 68 million $ 9,057
Jan 31, 2025 $ 0.0684
-0.58%
$ 68.4 million $ 33,055
Jan 30, 2025 $ 0.0689
-1.57%
$ 68.9 million $ 38,980
Jan 29, 2025 $ 0.0701
-2.23%
$ 70.1 million $ 49,548
Jan 28, 2025 $ 0.0715
-3.38%
$ 71.5 million $ 37,679
Jan 27, 2025 $ 0.0739
-0.67%
$ 73.9 million $ 34,659
Jan 26, 2025 $ 0.0744
+0.00%
$ 74.4 million $ 15,435
Jan 25, 2025 $ 0.0745
+3.47%
$ 74.5 million $ 10,264