Riser Historical Data

RIS Page 8
Download
Date Close Price change Market cap Trading volume
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
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