Riser Historical Data

RIS Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 19, 2024 $ 0.122
-0.41%
$ 121.6 million $ 250,061
Aug 18, 2024 $ 0.123
-0.81%
$ 122.6 million $ 322,457
Aug 17, 2024 $ 0.124
+2.15%
$ 123.6 million $ 210,916
Aug 16, 2024 $ 0.121
-3.12%
$ 121 million $ 87,465
Aug 15, 2024 $ 0.125
-1.03%
$ 124.9 million $ 186,582
Aug 14, 2024 $ 0.126
+0.48%
$ 126.1 million $ 259,494
Aug 13, 2024 $ 0.126
+0.64%
$ 126 million $ 151,843
Aug 12, 2024 $ 0.129
-3.22%
$ 129.2 million $ 116,827
Aug 11, 2024 $ 0.134
-13.53%
$ 133.6 million $ 199,346
Aug 10, 2024 $ 0.154
+3.83%
$ 154.4 million $ 211,643
Aug 9, 2024 $ 0.149
+4.28%
$ 148.7 million $ 77,389
Aug 8, 2024 $ 0.143
+12.20%
$ 142.6 million $ 80,193
Aug 7, 2024 $ 0.131
+13.87%
$ 130.5 million $ 99,380
Aug 6, 2024 $ 0.115
+0.44%
$ 114.6 million $ 79,384
Aug 5, 2024 $ 0.114
+43.05%
$ 114.3 million $ 147,841
Aug 4, 2024 $ 0.095
-54.15%
$ 95 million $ 205,613
Aug 3, 2024 $ 0.207
+1.27%
$ 207.3 million $ 235,773
Aug 2, 2024 $ 0.208
+0.34%
$ 208.5 million $ 73,769
Aug 1, 2024 $ 0.208
-3.39%
$ 207.8 million $ 100,123
Jul 31, 2024 $ 0.215
-0.92%
$ 215.1 million $ 58,762
Jul 30, 2024 $ 0.217
-1.59%
$ 217.1 million $ 213,830