Riser Historical Data

RIS Page 9
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 0.0224
-7.75%
$ 22.41 million $ 92,561
May 3, 2025 $ 0.0243
-0.06%
$ 24.27 million $ 138,595
May 2, 2025 $ 0.0243
-0.06%
$ 24.29 million $ 137,508
May 1, 2025 $ 0.0242
+0.62%
$ 24.2 million $ 123,297
Apr 30, 2025 $ 0.0241
+1.49%
$ 24.05 million $ 130,810
Apr 29, 2025 $ 0.0244
-0.67%
$ -- $ 145,820
Apr 28, 2025 $ 0.0245
-1.02%
$ 24.51 million $ 148,906
Apr 27, 2025 $ 0.0248
-0.48%
$ 24.77 million $ 128,624
Apr 26, 2025 $ 0.0249
-0.44%
$ 24.89 million $ 158,237
Apr 25, 2025 $ 0.025
-3.29%
$ 25 million $ 122,023
Apr 24, 2025 $ 0.0258
-1.26%
$ 25.85 million $ 176,421
Apr 23, 2025 $ 0.0262
+4.62%
$ 26.18 million $ 151,650
Apr 22, 2025 $ 0.025
-0.90%
$ 25 million $ 157,003
Apr 21, 2025 $ 0.0253
+11.72%
$ 25.29 million $ 161,119
Apr 20, 2025 $ 0.0226
+1.45%
$ 22.64 million $ 138,597
Apr 19, 2025 $ 0.0223
+8.62%
$ 22.26 million $ 119,573
Apr 18, 2025 $ 0.0205
-6.04%
$ 20.46 million $ 78,753
Apr 17, 2025 $ 0.0218
-0.95%
$ 21.83 million $ 103,685
Apr 16, 2025 $ 0.022
-4.87%
$ 22.04 million $ 89,384
Apr 15, 2025 $ 0.0232
-3.85%
$ 23.19 million $ 92,503
Apr 14, 2025 $ 0.0241
+0.98%
$ 24.12 million $ 138,863
Apr 13, 2025 $ 0.0239
-5.73%
$ 23.88 million $ 146,060
Apr 12, 2025 $ 0.0253
-11.48%
$ 25.35 million $ 132,575
Apr 11, 2025 $ 0.0287
+8.89%
$ 28.7 million $ 173,344
Apr 10, 2025 $ 0.0265
-2.73%
$ 26.46 million $ 204,366
Apr 9, 2025 $ 0.0271
-44.35%
$ 27.1 million $ 35,174
Apr 8, 2025 $ 0.0488
+0.83%
$ 48.8 million $ 37,453
Apr 7, 2025 $ 0.0484
-1.43%
$ 48.4 million $ 26,402
Apr 6, 2025 $ 0.0491
-4.10%
$ 49.1 million $ 34,713
Apr 5, 2025 $ 0.0512
-0.97%
$ 51.2 million $ 37,891
Apr 4, 2025 $ 0.0516
+44.13%
$ 51.6 million $ 36,843
Apr 3, 2025 $ 0.0358
+1.42%
$ 35.8 million $ 40,400
Apr 2, 2025 $ 0.0354
-1.67%
$ 35.4 million $ 29,391
Apr 1, 2025 $ 0.0359
+5.59%
$ 35.9 million $ 26,689
Mar 31, 2025 $ 0.0345
+6.15%
$ 34.5 million $ 32,367
Mar 30, 2025 $ 0.0325
-7.67%
$ 32.5 million $ 35,177
Mar 29, 2025 $ 0.0354
+8.59%
$ 35.4 million $ 37,325
Mar 28, 2025 $ 0.0333
+2.46%
$ 33.3 million $ 40,496
Mar 27, 2025 $ 0.0325
-4.69%
$ 32.5 million $ 29,824
Mar 26, 2025 $ 0.0341
-0.58%
$ 34.1 million $ 41,500
Mar 25, 2025 $ 0.0343
-1.72%
$ 34.3 million $ 38,740
Mar 24, 2025 $ 0.0349
-3.86%
$ 34.9 million $ 43,313
Mar 23, 2025 $ 0.0363
+0.55%
$ 36.3 million $ 40,363
Mar 22, 2025 $ 0.0361
-3.73%
$ 36.1 million $ 36,819
Mar 21, 2025 $ 0.0375
+1.90%
$ 37.5 million $ 42,099
Mar 20, 2025 $ 0.0367
-1.08%
$ 36.7 million $ 41,956
Mar 19, 2025 $ 0.0371
-2.11%
$ 37.1 million $ 38,744
Mar 18, 2025 $ 0.0378
+0.53%
$ 37.8 million $ 38,723
Mar 17, 2025 $ 0.0376
-2.08%
$ 37.6 million $ 32,483
Mar 16, 2025 $ 0.0384
-2.04%
$ 38.4 million $ 47,101