Riser Historical Data

RIS Page 11
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.0653
+1.71%
$ 65.3 million $ 34,314
Nov 26, 2024 $ 0.0642
-2.58%
$ 64.2 million $ 37,472
Nov 25, 2024 $ 0.0659
+0.30%
$ 65.9 million $ 33,822
Nov 24, 2024 $ 0.0657
-1.94%
$ 65.7 million $ 44,596
Nov 23, 2024 $ 0.0669
+0.75%
$ 67.1 million $ 42,667
Nov 22, 2024 $ 0.0664
-2.78%
$ 66.3 million $ 45,651
Nov 21, 2024 $ 0.0685
-0.15%
$ 68.5 million $ 35,902
Nov 20, 2024 $ 0.0687
-0.58%
$ 68.7 million $ 30,793
Nov 19, 2024 $ 0.0691
+0.44%
$ 69.1 million $ 41,902
Nov 18, 2024 $ 0.069
-1.71%
$ 69 million $ 47,165
Nov 17, 2024 $ 0.0702
-0.57%
$ 70.2 million $ 34,357
Nov 16, 2024 $ 0.0705
+1.29%
$ 70.5 million $ 52,250
Nov 15, 2024 $ 0.0696
+14.66%
$ 69.6 million $ 50,035
Nov 14, 2024 $ 0.0607
-4.41%
$ 60.7 million $ 33,839
Nov 13, 2024 $ 0.0635
-5.22%
$ 63.5 million $ 25,184
Nov 12, 2024 $ 0.067
-2.76%
$ 67 million $ 22,637
Nov 11, 2024 $ 0.0689
-1.71%
$ 68.9 million $ 33,361
Nov 10, 2024 $ 0.0701
-1.41%
$ 70.1 million $ 24,097
Nov 9, 2024 $ 0.0711
+0.42%
$ 71.1 million $ 12,245
Nov 8, 2024 $ 0.071
+2.75%
$ 71 million $ 23,416
Nov 7, 2024 $ 0.0691
+13.84%
$ 69.1 million $ 35,291
Nov 6, 2024 $ 0.0619
-8.57%
$ 61.9 million $ 30,193
Nov 5, 2024 $ 0.0677
+1.04%
$ 67.7 million $ 37,594
Nov 4, 2024 $ 0.067
-6.82%
$ 67 million $ 13,857
Nov 3, 2024 $ 0.072
-2.83%
$ 72 million $ 44,175
Nov 2, 2024 $ 0.0741
+0.14%
$ 74.1 million $ 5,311
Nov 1, 2024 $ 0.074
-1.46%
$ 74 million $ 17,540
Oct 31, 2024 $ 0.0735
+0.82%
$ 73.5 million $ 45,863
Oct 30, 2024 $ 0.0731
-4.94%
$ 73.1 million $ 28,241
Oct 29, 2024 $ 0.0769
-3.15%
$ 76.9 million $ 33,704
Oct 28, 2024 $ 0.0791
-2.71%
$ 79.1 million $ 51,066
Oct 27, 2024 $ 0.0809
-1.46%
$ 80.9 million $ 87,943
Oct 26, 2024 $ 0.0821
-0.73%
$ 82.1 million $ 111,720
Oct 25, 2024 $ 0.0832
+2.59%
$ 83.2 million $ 88,919
Oct 24, 2024 $ 0.0811
-2.76%
$ 81.1 million $ 114,067
Oct 23, 2024 $ 0.0809
-6.37%
$ 80.9 million $ 92,785
Oct 22, 2024 $ 0.0868
+0.93%
$ 86.8 million $ 102,275
Oct 21, 2024 $ 0.086
-4.44%
$ 86 million $ 203,921
Oct 20, 2024 $ 0.0898
-1.21%
$ 89.8 million $ 287,130
Oct 19, 2024 $ 0.0894
-3.04%
$ 89.4 million $ 240,693
Oct 18, 2024 $ 0.0923
+17.43%
$ 92.3 million $ 254,301
Oct 17, 2024 $ 0.0765
-8.49%
$ 76.5 million $ 71,660
Oct 16, 2024 $ 0.0836
-1.99%
$ 83.6 million $ 117,305
Oct 15, 2024 $ 0.0854
-2.18%
$ 85.4 million $ 118,471
Oct 14, 2024 $ 0.0873
-3.64%
$ 87.3 million $ 50,317
Oct 13, 2024 $ 0.0912
-6.27%
$ 91.2 million $ 220,898
Oct 12, 2024 $ 0.0973
-2.41%
$ 97.3 million $ 163,506
Oct 11, 2024 $ 0.0999
+1.11%
$ 99.9 million $ 158,678
Oct 10, 2024 $ 0.0988
-1.98%
$ 98.8 million $ 121,911
Oct 9, 2024 $ 0.101
-0.30%
$ 100.8 million $ 100,664