Riser Historical Data

RIS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 26, 2024 $ 0.0635
+0.63%
$ 63.5 million $ 51,201
Dec 25, 2024 $ 0.0632
+0.96%
$ 63.2 million $ 35,476
Dec 24, 2024 $ 0.0626
-6.98%
$ 62.6 million $ 61,162
Dec 23, 2024 $ 0.0662
-8.06%
$ 66.2 million $ 58,303
Dec 22, 2024 $ 0.0714
-1.52%
$ 71.4 million $ 44,647
Dec 21, 2024 $ 0.0726
-5.10%
$ 72.6 million $ 18,239
Dec 20, 2024 $ 0.0765
+2.68%
$ 76.5 million $ 37,347
Dec 19, 2024 $ 0.0745
-6.05%
$ 74.5 million $ 43,675
Dec 18, 2024 $ 0.0804
-0.74%
$ 80.4 million $ 43,089
Dec 17, 2024 $ 0.0811
+2.27%
$ 81.1 million $ 43,087
Dec 16, 2024 $ 0.0794
-1.49%
$ 79.4 million $ 43,612
Dec 15, 2024 $ 0.0806
+0.12%
$ 80.6 million $ 10,201
Dec 14, 2024 $ 0.0805
+1.51%
$ 80.5 million $ 2,026
Dec 13, 2024 $ 0.0793
-2.34%
$ 79.3 million $ 37,771
Dec 12, 2024 $ 0.0813
-0.85%
$ 81.3 million $ 33,867
Dec 11, 2024 $ 0.0824
-2.94%
$ 82.4 million $ 31,460
Dec 10, 2024 $ 0.0849
-0.35%
$ 84.9 million $ 25,188
Dec 9, 2024 $ 0.0853
+15.43%
$ 85.3 million $ 63,408
Dec 8, 2024 $ 0.0737
-6.35%
$ 73.7 million $ 42,816
Dec 7, 2024 $ 0.0786
-0.25%
$ 78.6 million $ 35,818
Dec 6, 2024 $ 0.0788
-2.35%
$ 78.8 million $ 39,198
Dec 5, 2024 $ 0.0807
+0.87%
$ 80.7 million $ 36,797
Dec 4, 2024 $ 0.08
-1.84%
$ 80 million $ 34,015
Dec 3, 2024 $ 0.082
-0.36%
$ 82 million $ 27,074
Dec 2, 2024 $ 0.0808
+6.88%
$ 80.8 million $ 42,792
Dec 1, 2024 $ 0.0756
+0.53%
$ 75.6 million $ 34,984
Nov 30, 2024 $ 0.0754
+16.00%
$ 75.4 million $ 36,716
Nov 29, 2024 $ 0.065
-0.15%
$ 65 million $ 16,720
Nov 28, 2024 $ 0.0649
-0.61%
$ 64.9 million $ 17,188
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