Riser Historical Data

RIS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 0.00764
-13.82%
$ 7.56 million $ 89,935
Nov 19, 2025 $ 0.00886
-4.12%
$ 8.86 million $ 98,195
Nov 18, 2025 $ 0.00925
+1.84%
$ 9.25 million $ 96,267
Nov 17, 2025 $ 0.00908
-3.22%
$ 9.08 million $ 88,677
Nov 16, 2025 $ 0.00936
-5.76%
$ 9.38 million $ 117,026
Nov 15, 2025 $ 0.00992
-0.49%
$ 9.92 million $ 93,222
Nov 14, 2025 $ 0.00998
-2.62%
$ 9.97 million $ 99,826
Nov 13, 2025 $ 0.0102
-0.69%
$ 10.24 million $ 113,096
Nov 12, 2025 $ 0.0103
-3.10%
$ 10.32 million $ 111,327
Nov 11, 2025 $ 0.0107
-2.04%
$ 10.68 million $ 118,415
Nov 10, 2025 $ 0.0109
+0.28%
$ 10.9 million $ 110,650
Nov 9, 2025 $ 0.0109
-6.70%
$ 10.86 million $ 98,855
Nov 8, 2025 $ 0.0116
-2.65%
$ 11.64 million $ 102,044
Nov 7, 2025 $ 0.012
+2.41%
$ 11.96 million $ 109,339
Nov 6, 2025 $ 0.0117
-3.36%
$ 11.68 million $ 111,592
Nov 5, 2025 $ 0.0121
-1.37%
$ 12.09 million $ 64,067
Nov 4, 2025 $ 0.0123
-7.21%
$ 12.26 million $ 127,629
Nov 3, 2025 $ 0.0132
+4.88%
$ 13.2 million $ 143,092
Nov 2, 2025 $ 0.0126
-0.16%
$ 12.59 million $ 124,359
Nov 1, 2025 $ 0.0126
+0.76%
$ 12.6 million $ 125,572
Oct 31, 2025 $ 0.0125
-0.17%
$ 12.51 million $ 139,426
Oct 30, 2025 $ 0.0125
-1.94%
$ 12.53 million $ 132,828
Oct 29, 2025 $ 0.0127
-20.35%
$ 12.72 million $ 132,868
Oct 28, 2025 $ 0.016
-1.43%
$ 15.97 million $ 140,698
Oct 27, 2025 $ 0.0162
+0.05%
$ 16.21 million $ 137,415
Oct 26, 2025 $ 0.0162
+2.85%
$ 16.21 million $ 122,437
Oct 25, 2025 $ 0.0158
+0.63%
$ 15.75 million $ 129,240
Oct 24, 2025 $ 0.0157
+0.75%
$ 15.66 million $ 140,363
Oct 23, 2025 $ 0.0155
+2.11%
$ 15.54 million $ 115,657
Oct 22, 2025 $ 0.0152
-1.05%
$ 15.2 million $ 141,848
Oct 21, 2025 $ 0.0154
-1.48%
$ 15.34 million $ 134,723
Oct 20, 2025 $ 0.0156
+1.73%
$ 15.65 million $ 120,309
Oct 19, 2025 $ 0.0155
+2.23%
$ 15.38 million $ 141,194
Oct 18, 2025 $ 0.0151
+0.37%
$ 15.14 million $ 121,604
Oct 17, 2025 $ 0.0152
-0.95%
$ 15.1 million $ 133,524
Oct 16, 2025 $ 0.0153
-2.71%
$ 15.3 million $ 130,651
Oct 15, 2025 $ 0.0157
-1.90%
$ 15.69 million $ 132,413
Oct 14, 2025 $ 0.016
-2.10%
$ 16 million $ 118,865
Oct 13, 2025 $ 0.0163
+1.42%
$ 16.29 million $ 106,690
Oct 12, 2025 $ 0.0163
-11.59%
$ 16.28 million $ 144,312
Oct 11, 2025 $ 0.0184
-0.19%
$ 18.44 million $ 120,413
Oct 10, 2025 $ 0.0183
-9.09%
$ 18.3 million $ 136,311
Oct 9, 2025 $ 0.0201
-1.61%
$ 20.14 million $ 125,764
Oct 8, 2025 $ 0.0205
+2.97%
$ 20.47 million $ 127,621
Oct 7, 2025 $ 0.0199
+31.14%
$ 19.9 million $ 150,429
Oct 6, 2025 $ 0.0152
-1.19%
$ 15.18 million $ 123,348
Oct 5, 2025 $ 0.0154
-0.76%
$ 15.35 million $ 129,202
Oct 4, 2025 $ 0.0155
-3.41%
$ 15.47 million $ 123,906
Oct 3, 2025 $ 0.016
+0.80%
$ 16.02 million $ 109,228
Oct 2, 2025 $ 0.0159
-3.75%
$ 15.91 million $ 104,154