Riser Historical Data

RIS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 8, 2024 $ 0.101
+2.03%
$ 100.7 million $ 128,552
Oct 7, 2024 $ 0.0985
-1.99%
$ 98.5 million $ 83,942
Oct 6, 2024 $ 0.101
-0.10%
$ 100.5 million $ 163,715
Oct 5, 2024 $ 0.101
-5.36%
$ 100.6 million $ 300,246
Oct 4, 2024 $ 0.106
+10.73%
$ 106.3 million $ 162,876
Oct 3, 2024 $ 0.096
-2.44%
$ 96 million $ 142,178
Oct 2, 2024 $ 0.0984
-2.38%
$ 98.4 million $ 237,340
Oct 1, 2024 $ 0.101
-5.01%
$ 100.5 million $ 68,114
Sep 30, 2024 $ 0.106
-5.08%
$ 106.5 million $ 87,220
Sep 29, 2024 $ 0.113
+0.00%
$ 112.8 million $ 109,110
Sep 28, 2024 $ 0.113
+4.44%
$ 113 million $ 56,341
Sep 27, 2024 $ 0.108
+7.98%
$ 108.2 million $ 73,475
Sep 26, 2024 $ 0.1
+0.10%
$ 100.3 million $ 35,784
Sep 25, 2024 $ 0.1
+1.83%
$ 100.2 million $ 69,418
Sep 24, 2024 $ 0.101
-2.23%
$ 100.8 million $ 29,040
Sep 23, 2024 $ 0.103
+1.48%
$ 103 million $ 80,089
Sep 22, 2024 $ 0.101
-3.06%
$ 101.4 million $ 113,838
Sep 21, 2024 $ 0.105
+0.19%
$ 104.6 million $ 199,457
Sep 20, 2024 $ 0.104
+1.86%
$ 104.3 million $ 59,402
Sep 19, 2024 $ 0.102
-2.66%
$ 102.4 million $ 26,687
Sep 18, 2024 $ 0.105
-1.87%
$ 105.2 million $ 25,443
Sep 17, 2024 $ 0.107
-2.63%
$ 107.2 million $ 55,476
Sep 16, 2024 $ 0.11
-4.34%
$ 110.1 million $ 61,148
Sep 15, 2024 $ 0.115
-1.63%
$ 114.8 million $ 42,160
Sep 14, 2024 $ 0.117
-0.51%
$ 116.7 million $ 44,001
Sep 13, 2024 $ 0.117
-0.26%
$ 116.8 million $ 207,056
Sep 12, 2024 $ 0.116
+0.43%
$ 116.4 million $ 206,724
Sep 11, 2024 $ 0.116
-4.60%
$ 116.1 million $ 314,576
Sep 10, 2024 $ 0.121
+0.75%
$ 121.4 million $ 70,047
Sep 9, 2024 $ 0.12
-0.25%
$ 120.5 million $ 50,688
Sep 8, 2024 $ 0.122
-0.82%
$ 121.6 million $ 61,237
Sep 7, 2024 $ 0.122
-2.17%
$ 122 million $ 76,349
Sep 6, 2024 $ 0.125
-0.87%
$ 124.7 million $ 48,880
Sep 5, 2024 $ 0.126
-1.18%
$ 125.9 million $ 39,340
Sep 4, 2024 $ 0.127
+2.74%
$ 127.4 million $ 69,087
Sep 3, 2024 $ 0.124
-3.35%
$ 124 million $ 46,985
Sep 2, 2024 $ 0.128
-0.16%
$ 128.3 million $ 42,963
Sep 1, 2024 $ 0.129
+4.47%
$ 128.5 million $ 94,023
Aug 31, 2024 $ 0.123
-9.96%
$ 123 million $ 61,282
Aug 30, 2024 $ 0.137
+6.97%
$ 136.6 million $ 83,699
Aug 29, 2024 $ 0.128
+4.93%
$ 127.7 million $ 132,308
Aug 28, 2024 $ 0.122
-1.06%
$ 121.7 million $ 67,492
Aug 27, 2024 $ 0.123
-2.77%
$ 123 million $ 117,442
Aug 26, 2024 $ 0.127
-1.56%
$ 126.5 million $ 139,881
Aug 25, 2024 $ 0.129
-1.08%
$ 128.5 million $ 195,221
Aug 24, 2024 $ 0.13
+13.85%
$ 129.9 million $ 51,545
Aug 23, 2024 $ 0.114
-4.67%
$ 114.2 million $ 140,557
Aug 22, 2024 $ 0.12
+0.08%
$ 119.8 million $ 256,686
Aug 21, 2024 $ 0.12
+0.00%
$ 119.7 million $ 259,092
Aug 20, 2024 $ 0.12
-1.48%
$ 119.8 million $ 303,506