Riser Historical Data

RIS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.0175
-0.82%
$ 17.52 million $ 64,953
Sep 22, 2025 $ 0.0177
-1.44%
$ 17.67 million $ 130,655
Sep 21, 2025 $ 0.018
-0.83%
$ 18.02 million $ 122,846
Sep 20, 2025 $ 0.0182
+0.02%
$ 18.17 million $ 107,000
Sep 19, 2025 $ 0.0183
-0.20%
$ 18.31 million $ 113,632
Sep 18, 2025 $ 0.0184
+1.35%
$ 18.36 million $ 204,608
Sep 17, 2025 $ 0.018
-0.80%
$ 18.06 million $ 101,471
Sep 16, 2025 $ 0.0182
+1.52%
$ 18.17 million $ 118,853
Sep 15, 2025 $ 0.018
-1.53%
$ 17.96 million $ 115,847
Sep 14, 2025 $ 0.0182
+0.65%
$ 18.23 million $ 108,661
Sep 13, 2025 $ 0.0181
-0.49%
$ 18.07 million $ 69,536
Sep 12, 2025 $ 0.0182
-0.54%
$ 18.16 million $ 109,370
Sep 11, 2025 $ 0.0183
+0.04%
$ 18.26 million $ 130,516
Sep 10, 2025 $ 0.0182
-0.31%
$ 18.25 million $ 105,906
Sep 9, 2025 $ 0.0184
-0.13%
$ 18.3 million $ 128,795
Sep 8, 2025 $ 0.0184
+0.81%
$ 18.38 million $ 126,745
Sep 7, 2025 $ 0.0182
+0.32%
$ 18.22 million $ 117,663
Sep 6, 2025 $ 0.0182
-1.05%
$ 18.17 million $ 115,741
Sep 5, 2025 $ 0.0183
+0.93%
$ 18.3 million $ 123,289
Sep 4, 2025 $ 0.0182
-0.25%
$ 18.18 million $ 113,559
Sep 3, 2025 $ 0.0183
+3.50%
$ 18.25 million $ 100,090
Sep 2, 2025 $ 0.0176
-1.02%
$ 17.62 million $ 124,379
Sep 1, 2025 $ 0.0178
+0.54%
$ 17.76 million $ 103,587
Aug 31, 2025 $ 0.0177
+0.37%
$ 17.72 million $ 118,639
Aug 30, 2025 $ 0.0178
+0.11%
$ 17.7 million $ 115,996
Aug 29, 2025 $ 0.0178
-2.48%
$ 17.8 million $ 105,775
Aug 28, 2025 $ 0.0182
-0.55%
$ 18.2 million $ 110,022
Aug 27, 2025 $ 0.0183
+2.37%
$ 18.3 million $ 70,762
Aug 26, 2025 $ 0.0179
-0.64%
$ 17.88 million $ 82,959
Aug 25, 2025 $ 0.018
-5.47%
$ 17.99 million $ 148,583
Aug 24, 2025 $ 0.0186
-0.78%
$ 19.05 million $ 101,964
Aug 23, 2025 $ 0.0187
-1.91%
$ 18.67 million $ 118,769
Aug 22, 2025 $ 0.019
+1.77%
$ 19.09 million $ 120,471
Aug 21, 2025 $ 0.0184
-7.12%
$ 18.63 million $ 91,507
Aug 20, 2025 $ 0.0198
+0.79%
$ 19.82 million $ 100,463
Aug 19, 2025 $ 0.0198
-2.72%
$ 19.65 million $ 111,872
Aug 18, 2025 $ 0.0203
+0.54%
$ 20.31 million $ 96,958
Aug 17, 2025 $ 0.0202
-1.34%
$ 20.5 million $ 111,085
Aug 16, 2025 $ 0.0205
-1.88%
$ 20.48 million $ 111,849
Aug 15, 2025 $ 0.0209
-1.31%
$ 20.87 million $ 114,014
Aug 14, 2025 $ 0.0212
-2.21%
$ 21.16 million $ 63,721
Aug 13, 2025 $ 0.0216
+0.61%
$ 21.63 million $ 82,913
Aug 12, 2025 $ 0.0215
+0.34%
$ 21.5 million $ 89,406
Aug 11, 2025 $ 0.0214
+0.04%
$ 21.43 million $ 63,132
Aug 10, 2025 $ 0.0214
+3.47%
$ 21.42 million $ 87,755
Aug 9, 2025 $ 0.0208
-0.97%
$ 20.76 million $ 128,189
Aug 8, 2025 $ 0.021
+1.09%
$ 20.96 million $ 105,610
Aug 7, 2025 $ 0.0207
+3.66%
$ 20.73 million $ 103,823
Aug 6, 2025 $ 0.0201
+1.06%
$ 20.06 million $ 99,429
Aug 5, 2025 $ 0.0199
+13.36%
$ 19.85 million $ 74,488