Riser Historical Data

RIS Page 6
Download
Date Close Price change Market cap Trading volume
Dec 10, 2025 $ 0.00552
-4.50%
$ 5.52 million $ 75,735
Dec 9, 2025 $ 0.00578
+1.30%
$ 5.79 million $ 80,109
Dec 8, 2025 $ 0.00571
-5.15%
$ 5.71 million $ 96,958
Dec 7, 2025 $ 0.00602
+1.20%
$ 6 million $ 101,688
Dec 6, 2025 $ 0.00595
+0.08%
$ 5.95 million $ 113,078
Dec 5, 2025 $ 0.00594
-3.20%
$ 5.94 million $ 111,181
Dec 4, 2025 $ 0.00614
-2.36%
$ 6.14 million $ 107,278
Dec 3, 2025 $ 0.0063
+1.61%
$ 6.3 million $ 101,061
Dec 2, 2025 $ 0.0062
+0.53%
$ 6.2 million $ 104,470
Dec 1, 2025 $ 0.00617
-3.51%
$ 6.17 million $ 93,462
Nov 30, 2025 $ 0.00645
+0.43%
$ 6.4 million $ 95,649
Nov 29, 2025 $ 0.00642
-0.18%
$ 6.42 million $ 82,670
Nov 28, 2025 $ 0.00644
-0.40%
$ 6.44 million $ 108,384
Nov 27, 2025 $ 0.00643
-3.68%
$ 6.46 million $ 95,490
Nov 26, 2025 $ 0.00668
-0.55%
$ 6.68 million $ 94,779
Nov 25, 2025 $ 0.00671
-1.84%
$ 6.71 million $ 85,881
Nov 24, 2025 $ 0.00683
-2.95%
$ 6.83 million $ 88,932
Nov 23, 2025 $ 0.00714
+2.62%
$ 7.03 million $ 82,966
Nov 22, 2025 $ 0.00698
-2.87%
$ 6.95 million $ 78,734
Nov 21, 2025 $ 0.00717
-5.08%
$ 7.18 million $ 76,152
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