Riser Historical Data

RIS Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $ 0.0175
-0.01%
$ 17.51 million $ 55,017
Aug 3, 2025 $ 0.0176
+0.33%
$ 17.51 million $ 123,705
Aug 2, 2025 $ 0.0176
+0.01%
$ 17.49 million $ 86,434
Aug 1, 2025 $ 0.0177
-1.56%
$ 17.63 million $ 125,408
Jul 31, 2025 $ 0.018
-1.71%
$ 17.98 million $ 126,457
Jul 30, 2025 $ 0.0183
-0.44%
$ 18.29 million $ 97,428
Jul 29, 2025 $ 0.0184
-0.91%
$ 18.41 million $ 135,120
Jul 28, 2025 $ 0.0186
-0.88%
$ 18.6 million $ 134,538
Jul 27, 2025 $ 0.0187
-0.71%
$ 18.73 million $ 148,019
Jul 26, 2025 $ 0.0189
-1.50%
$ 18.86 million $ 136,590
Jul 25, 2025 $ 0.0191
-1.17%
$ 19.15 million $ 100,148
Jul 24, 2025 $ 0.0194
-1.83%
$ 19.38 million $ 112,358
Jul 23, 2025 $ 0.0197
+2.78%
$ 19.74 million $ 239,787
Jul 22, 2025 $ 0.0191
-0.09%
$ 19.14 million $ 170,928
Jul 21, 2025 $ 0.0192
+0.52%
$ 19.21 million $ 179,703
Jul 20, 2025 $ 0.0191
+0.42%
$ 19.06 million $ 179,145
Jul 19, 2025 $ 0.019
-1.17%
$ 18.98 million $ 160,935
Jul 18, 2025 $ 0.0192
-1.59%
$ 19.2 million $ 187,885
Jul 17, 2025 $ 0.0197
-1.77%
$ 19.66 million $ 177,139
Jul 16, 2025 $ 0.02
+1.68%
$ 20.02 million $ 175,687
Jul 15, 2025 $ 0.0196
-2.23%
$ 19.64 million $ 175,468
Jul 14, 2025 $ 0.0201
+1.33%
$ 20.08 million $ 162,904
Jul 13, 2025 $ 0.0198
+1.45%
$ 19.82 million $ 174,177
Jul 12, 2025 $ 0.0196
+24.47%
$ 19.56 million $ 154,360
Jul 11, 2025 $ 0.0157
+3.58%
$ 15.71 million $ 166,387
Jul 10, 2025 $ 0.0153
-3.99%
$ 15.27 million $ 177,522
Jul 9, 2025 $ 0.016
-0.81%
$ 15.95 million $ 188,807
Jul 8, 2025 $ 0.0161
-0.46%
$ 16.06 million $ 143,272
Jul 7, 2025 $ 0.0161
-0.71%
$ 16.07 million $ 182,651
Jul 6, 2025 $ 0.0161
+1.27%
$ 16.14 million $ 168,463
Jul 5, 2025 $ 0.0159
-4.50%
$ 15.86 million $ 177,240
Jul 4, 2025 $ 0.0166
-0.51%
$ 16.62 million $ 178,908
Jul 3, 2025 $ 0.0167
+0.00%
$ 16.7 million $ 61,786
Jul 2, 2025 $ 0.0166
+1.24%
$ 16.6 million $ 86,859
Jul 1, 2025 $ 0.0164
-1.25%
$ 16.4 million $ 158,194
Jun 30, 2025 $ 0.0166
-3.21%
$ 16.62 million $ 200,357
Jun 29, 2025 $ 0.0172
+2.78%
$ 17.24 million $ 158,581
Jun 28, 2025 $ 0.0168
-3.19%
$ 16.78 million $ 196,570
Jun 27, 2025 $ 0.0173
-0.13%
$ 17.32 million $ 173,846
Jun 26, 2025 $ 0.0173
-7.08%
$ 17.3 million $ 172,146
Jun 25, 2025 $ 0.0186
+0.82%
$ 18.59 million $ 160,158
Jun 24, 2025 $ 0.0184
+2.30%
$ 18.44 million $ 180,080