Riser Historical Data

RIS Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 2025 $ 0.0721
-4.12%
$ 72.1 million $ 40,647
Jan 23, 2025 $ 0.0752
-4.08%
$ 75.2 million $ 23,771
Jan 22, 2025 $ 0.0784
-0.38%
$ 78.4 million $ 38,064
Jan 21, 2025 $ 0.0788
+2.87%
$ 78.8 million $ 39,962
Jan 20, 2025 $ 0.0765
-2.55%
$ 76.5 million $ 45,884
Jan 19, 2025 $ 0.0787
-0.25%
$ 78.7 million $ 24,637
Jan 18, 2025 $ 0.0789
+1.68%
$ 78.9 million $ 16,555
Jan 17, 2025 $ 0.0776
+0.91%
$ 77.6 million $ 31,174
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