Riser Historical Data

RIS Page 8
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.018
+1.09%
$ 18.03 million $ 127,249
Jun 22, 2025 $ 0.0178
-3.32%
$ 17.83 million $ 168,241
Jun 21, 2025 $ 0.0184
-1.36%
$ 18.44 million $ 210,339
Jun 20, 2025 $ 0.0187
-1.37%
$ 18.7 million $ 142,872
Jun 19, 2025 $ 0.019
-1.36%
$ 18.96 million $ 124,947
Jun 18, 2025 $ 0.0192
-1.52%
$ 19.2 million $ 146,801
Jun 17, 2025 $ 0.0195
-1.91%
$ 19.49 million $ 119,843
Jun 16, 2025 $ 0.0199
+1.31%
$ 19.9 million $ 135,384
Jun 15, 2025 $ 0.0196
+0.12%
$ 19.64 million $ 129,778
Jun 14, 2025 $ 0.0196
-3.10%
$ 19.62 million $ 113,793
Jun 13, 2025 $ 0.0203
-0.33%
$ 20.28 million $ 157,500
Jun 12, 2025 $ 0.0203
-0.99%
$ 20.34 million $ 126,691
Jun 11, 2025 $ 0.0205
-0.49%
$ 20.55 million $ 97,352
Jun 10, 2025 $ 0.0206
+0.08%
$ 20.62 million $ 132,114
Jun 9, 2025 $ 0.0206
-0.22%
$ 20.57 million $ 159,204
Jun 8, 2025 $ 0.0206
+0.19%
$ 20.62 million $ 102,671
Jun 7, 2025 $ 0.0206
+1.70%
$ 20.61 million $ 123,585
Jun 6, 2025 $ 0.0202
-0.34%
$ 20.17 million $ 143,209
Jun 5, 2025 $ 0.0202
-2.72%
$ 20.24 million $ 135,055
Jun 4, 2025 $ 0.0208
+1.48%
$ 20.8 million $ 69,594
Jun 3, 2025 $ 0.0205
-0.50%
$ 20.52 million $ 75,026
Jun 2, 2025 $ 0.0206
+0.78%
$ 20.62 million $ 101,342
Jun 1, 2025 $ 0.0205
-12.87%
$ 20.46 million $ 140,078
May 31, 2025 $ 0.0235
+16.29%
$ 23.51 million $ 86,318
May 30, 2025 $ 0.0202
+0.08%
$ 20.21 million $ 119,583
May 29, 2025 $ 0.0202
-11.06%
$ 20.23 million $ 106,616
May 28, 2025 $ 0.0227
-3.37%
$ 22.75 million $ 110,779
May 27, 2025 $ 0.0235
-2.03%
$ 23.54 million $ 133,139
May 26, 2025 $ 0.024
-0.68%
$ 24 million $ 145,372
May 25, 2025 $ 0.0241
-0.99%
$ 24.08 million $ 130,694
May 24, 2025 $ 0.0244
-4.82%
$ 24.35 million $ 115,598
May 23, 2025 $ 0.0256
+3.21%
$ 25.59 million $ 158,719
May 22, 2025 $ 0.0248
+3.80%
$ 24.8 million $ 126,652
May 21, 2025 $ 0.0239
-3.32%
$ 23.89 million $ 130,201
May 20, 2025 $ 0.0247
-3.07%
$ 24.68 million $ 113,782
May 19, 2025 $ 0.0255
-6.47%
$ 25.45 million $ 100,659
May 18, 2025 $ 0.0273
-11.71%
$ 27.25 million $ 160,842
May 17, 2025 $ 0.0309
+17.43%
$ 30.89 million $ 107,505
May 16, 2025 $ 0.0263
-0.35%
$ 26.34 million $ 143,018
May 15, 2025 $ 0.0264
-0.13%
$ 26.41 million $ 110,445
May 14, 2025 $ 0.0264
+10.31%
$ 26.4 million $ 120,936
May 13, 2025 $ 0.0239
+15.38%
$ 23.93 million $ 132,946
May 12, 2025 $ 0.0207
+0.63%
$ 20.72 million $ 133,512
May 11, 2025 $ 0.0207
-11.32%
$ 20.66 million $ 51,997
May 10, 2025 $ 0.0233
+33.33%
$ 23.26 million $ 128,311
May 9, 2025 $ 0.0174
-5.62%
$ 17.45 million $ 63,385
May 8, 2025 $ 0.0185
-8.98%
$ 18.49 million $ 83,469
May 7, 2025 $ 0.0197
+15.89%
$ 19.69 million $ 103,398
May 6, 2025 $ 0.017
-19.09%
$ 16.99 million $ 117,404
May 5, 2025 $ 0.021
-6.34%
$ 20.99 million $ 86,990