Rise Historical Data

RISE Page 42
Download
Date Close Price change Market cap Trading volume
Jan 15, 2018 $ 1.1
+0.00%
$ 114.02 million $ 13,788
Jan 14, 2018 $ 1.16
+0.00%
$ 121.87 million $ 14,335
Jan 13, 2018 $ 0.987
+0.00%
$ 140.32 million $ 13,827
Jan 12, 2018 $ 0.988
+0.00%
$ 123.74 million $ 13,911
Jan 11, 2018 $ 1.08
+0.00%
$ 100.67 million $ 14,358
Jan 10, 2018 $ 1.2
+0.00%
$ 122.18 million $ 15,040
Jan 9, 2018 $ 1.19
+0.00%
$ 130.86 million $ 15,504
Jan 8, 2018 $ 1.25
+0.00%
$ 136.25 million $ 16,773
Jan 7, 2018 $ 1.07
+0.00%
$ 136.37 million $ 17,158
Jan 6, 2018 $ 1.08
+0.00%
$ 130.6 million $ 16,276
Jan 5, 2018 $ 1.16
+0.00%
$ 112.93 million $ 15,085
Jan 4, 2018 $ 1.24
+0.00%
$ 125.07 million $ 15,163
Jan 3, 2018 $ 1.31
+0.00%
$ 140.77 million $ 14,068
Jan 2, 2018 $ 1.26
+0.00%
$ 145.53 million $ 13,687
Jan 1, 2018 $ 1.25
+0.00%
$ 147.64 million $ 13,480
Dec 31, 2017 $ 1.25
+0.00%
$ 142.33 million $ 13,492
Dec 30, 2017 $ 1.47
+0.00%
$ 143.23 million $ 14,735
Dec 29, 2017 $ 1.46
+0.00%
$ 164.32 million $ 14,669
Dec 28, 2017 $ 1.2
+0.00%
$ 182.97 million $ 16,047
Dec 27, 2017 $ 1.1
+0.00%
$ 143.24 million $ 15,386
Dec 26, 2017 $ 1.03
+0.00%
$ 129.75 million $ 14,001
Dec 25, 2017 $ 0.665
+0.00%
$ 124.45 million $ 13,730
Dec 24, 2017 $ 0.64
+0.00%
$ 83.01 million $ 14,781
Dec 23, 2017 $ 0.55
+0.00%
$ 75.76 million $ 13,913
Dec 22, 2017 $ 0.706
+0.00%
$ 61.67 million $ 16,460
Dec 21, 2017 $ 0.688
+0.00%
$ 78.89 million $ 17,013
Dec 20, 2017 $ 0.767
+0.00%
$ 79.33 million $ 18,535
Dec 19, 2017 $ 0.659
+0.00%
$ 81.75 million $ 18,915
Dec 18, 2017 $ 0.611
+0.00%
$ 81.16 million $ 19,500
Dec 17, 2017 $ 0.614
+0.00%
$ 69.27 million $ 18,290
Dec 16, 2017 $ 0.63
+0.00%
$ 67.31 million $ 17,566
Dec 15, 2017 $ 0.596
+0.00%
$ 68.56 million $ 16,537
Dec 14, 2017 $ 0.503
+0.00%
$ 74.35 million $ 16,929
Dec 13, 2017 $ 0.438
+0.00%
$ 63.18 million $ 17,090
Dec 12, 2017 $ 0.395
+0.00%
$ 52.12 million $ 16,630
Dec 11, 2017 $ 0.341
+0.00%
$ 44.85 million $ 14,549
Dec 10, 2017 $ 0.385
+0.00%
$ 40.48 million $ 15,433
Dec 9, 2017 $ 0.37
+0.00%
$ 40.95 million $ 16,237
Dec 8, 2017 $ 0.43
+0.00%
$ 44.78 million $ 15,230
Dec 7, 2017 $ 0.45
+0.00%
$ 40.75 million $ 12,747
Dec 6, 2017 $ 0.518
+0.00%
$ 46.71 million $ 11,793
Dec 5, 2017 $ 0.434
+0.00%
$ 56.09 million $ 11,434
Dec 4, 2017 $ 0.355
+0.00%
$ 56.05 million $ 11,370
Dec 3, 2017 $ 0.315
+0.00%
$ 45 million $ 11,072
Dec 2, 2017 $ 0.298
+0.00%
$ 36.33 million $ 10,301
Dec 1, 2017 $ 0.29
+0.00%
$ 34.88 million $ 10,057
Nov 30, 2017 $ 0.345
+0.00%
$ 32.2 million $ 10,596
Nov 29, 2017 $ 0.339
+0.00%
$ 31.79 million $ 9,944
Nov 28, 2017 $ 0.318
+0.00%
$ 39.8 million $ 9,636
Nov 27, 2017 $ 0.301
+0.00%
$ 36.79 million $ 9,064