Riser Historical Data

RIS Page 14
Download
Date Close Price change Market cap Trading volume
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
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