Rise Historical Data

RISE Page 43
Download
Date Close Price change Market cap Trading volume
Nov 26, 2017 $ 0.282
+0.00%
$ 34.8 million $ 8,465
Nov 25, 2017 $ 0.263
+0.00%
$ 33.2 million $ 8,176
Nov 24, 2017 $ 0.272
+0.00%
$ 31.19 million $ 8,195
Nov 23, 2017 $ 0.272
+0.00%
$ 29.57 million $ 8,191
Nov 22, 2017 $ 0.254
+0.00%
$ 31.39 million $ 8,148
Nov 21, 2017 $ 0.255
+0.00%
$ 28.68 million $ 8,097
Nov 20, 2017 $ 0.258
+0.00%
$ 29.47 million $ 7,833
Nov 19, 2017 $ 0.248
+0.00%
$ 28.33 million $ 7,709
Nov 18, 2017 $ 0.252
+0.00%
$ 29.39 million $ 7,848
Nov 17, 2017 $ 0.26
+0.00%
$ 27.93 million $ 7,455
Nov 16, 2017 $ 0.263
+0.00%
$ 28.61 million $ 7,023
Nov 15, 2017 $ 0.258
+0.00%
$ 29.93 million $ 6,590
Nov 14, 2017 $ 0.241
+0.00%
$ 29.33 million $ 6,324
Nov 13, 2017 $ 0.228
+0.00%
$ 30.01 million $ 6,132
Nov 12, 2017 $ 0.253
+0.00%
$ 24.96 million $ 6,564
Nov 11, 2017 $ 0.278
+0.00%
$ 27.96 million $ 6,984
Nov 10, 2017 $ 0.295
+0.00%
$ 28.68 million $ 7,267
Nov 9, 2017 $ 0.257
+0.00%
$ 32.77 million $ 7,370
Nov 8, 2017 $ 0.249
+0.00%
$ 31.58 million $ 7,134
Nov 7, 2017 $ 0.255
+0.00%
$ 28.39 million $ 7,285
Nov 6, 2017 $ 0.268
+0.00%
$ 28.29 million $ 7,475
Nov 5, 2017 $ 0.27
+0.00%
$ 29.42 million $ 7,253
Nov 4, 2017 $ 0.249
+0.00%
$ 30.7 million $ 7,250
Nov 3, 2017 $ 0.299
+0.00%
$ 30.08 million $ 6,984
Nov 2, 2017 $ 0.343
+0.00%
$ 29.3 million $ 6,516
Nov 1, 2017 $ 0.232
+0.00%
$ 44.7 million $ 6,236
Oct 31, 2017 $ 0.216
+0.00%
$ 41.58 million $ 6,125
Oct 30, 2017 $ 0.221
+0.00%
$ 24.45 million $ 5,864
Oct 29, 2017 $ 0.219
+0.00%
$ 24.51 million $ 5,768
Oct 28, 2017 $ 0.221
+0.00%
$ 23.94 million $ 5,845
Oct 27, 2017 $ 0.226
+0.00%
$ 24.71 million $ 5,829
Oct 26, 2017 $ 0.233
+0.00%
$ 24.43 million $ 5,554
Oct 25, 2017 $ 0.245
+0.00%
$ 25.87 million $ 5,700
Oct 24, 2017 $ 0.217
+0.00%
$ 26.51 million $ 5,894
Oct 23, 2017 $ 0.238
+0.00%
$ 24.79 million $ 5,929
Oct 22, 2017 $ 0.231
+0.00%
$ 25.8 million $ 6,086
Oct 21, 2017 $ 0.259
+0.00%
$ 26.8 million $ 5,763
Oct 20, 2017 $ 0.269
+0.00%
$ 27.24 million $ 5,650
Oct 19, 2017 $ 0.262
+0.00%
$ 30.45 million $ 5,405
Oct 18, 2017 $ 0.26
+0.00%
$ 31.21 million $ 5,643
Oct 17, 2017 $ 0.27
+0.00%
$ 30.43 million $ 5,658
Oct 16, 2017 $ 0.284
+0.00%
$ 29.63 million $ 5,640
Oct 15, 2017 $ 0.29
+0.00%
$ 32.35 million $ 5,678
Oct 14, 2017 $ 0.264
+0.00%
$ 34.31 million $ 5,635
Oct 13, 2017 $ 0.293
+0.00%
$ 39.69 million $ 5,101
Oct 12, 2017 $ 0.301
+0.00%
$ 30.99 million $ 4,800
Oct 11, 2017 $ 0.29
+0.00%
$ 33.98 million $ 4,829
Oct 10, 2017 $ 0.278
+0.00%
$ 32.43 million $ 4,647
Oct 9, 2017 $ 0.299
+0.00%
$ 31.46 million $ 4,494
Oct 8, 2017 $ 0.331
+0.00%
$ 29.04 million $ 4,356