Riser Historical Data

RIS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 0.0516
+44.13%
$ 51.6 million $ 36,843
Apr 3, 2025 $ 0.0358
+1.42%
$ 35.8 million $ 40,400
Apr 2, 2025 $ 0.0354
-1.67%
$ 35.4 million $ 29,391
Apr 1, 2025 $ 0.0359
+5.59%
$ 35.9 million $ 26,689
Mar 31, 2025 $ 0.0345
+6.15%
$ 34.5 million $ 32,367
Mar 30, 2025 $ 0.0325
-7.67%
$ 32.5 million $ 35,177
Mar 29, 2025 $ 0.0354
+8.59%
$ 35.4 million $ 37,325
Mar 28, 2025 $ 0.0333
+2.46%
$ 33.3 million $ 40,496
Mar 27, 2025 $ 0.0325
-4.69%
$ 32.5 million $ 29,824
Mar 26, 2025 $ 0.0341
-0.58%
$ 34.1 million $ 41,500
Mar 25, 2025 $ 0.0343
-1.72%
$ 34.3 million $ 38,740
Mar 24, 2025 $ 0.0349
-3.86%
$ 34.9 million $ 43,313
Mar 23, 2025 $ 0.0363
+0.55%
$ 36.3 million $ 40,363
Mar 22, 2025 $ 0.0361
-3.73%
$ 36.1 million $ 36,819
Mar 21, 2025 $ 0.0375
+1.90%
$ 37.5 million $ 42,099
Mar 20, 2025 $ 0.0367
-1.08%
$ 36.7 million $ 41,956
Mar 19, 2025 $ 0.0371
-2.11%
$ 37.1 million $ 38,744
Mar 18, 2025 $ 0.0378
+0.53%
$ 37.8 million $ 38,723
Mar 17, 2025 $ 0.0376
-2.08%
$ 37.6 million $ 32,483
Mar 16, 2025 $ 0.0384
-2.04%
$ 38.4 million $ 47,101
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