RISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.71	17.74	17.67	17.74	17.74	0.52%	589
Nov 5, 2026	17.70	17.70	17.65	17.65	17.65	-0.40%	137
Nov 4, 2026	17.72	17.72	17.72	17.72	17.72	2.52%	39
Nov 3, 2026	17.31	17.31	17.28	17.28	17.28	-0.73%	439
Nov 2, 2026	17.54	17.57	17.41	17.41	17.41	0.79%	10,718
Oct 30, 2026	17.39	17.39	17.27	17.27	17.27	-1.79%	155
Oct 29, 2026	17.65	17.65	17.56	17.59	17.59	-0.94%	6,977
Oct 28, 2026	17.80	17.86	17.76	17.76	17.75	-0.36%	4,835
Oct 27, 2026	17.88	17.88	17.82	17.82	17.82	0.43%	5,406
Oct 26, 2026	17.54	17.74	17.54	17.74	17.74	-4.72%	2,097
Oct 23, 2026	18.52	18.62	18.52	18.62	18.62	-0.45%	234
Oct 22, 2026	18.74	18.74	18.71	18.71	18.71	-1.28%	112
Oct 21, 2026	18.95	18.95	18.95	18.95	18.95	-0.20%	14
Oct 20, 2026	19.03	19.03	18.99	18.99	18.99	1.22%	227
Oct 19, 2026	18.81	18.81	18.75	18.76	18.76	-0.46%	1,810
Oct 16, 2026	18.85	18.85	18.85	18.85	18.85	0.11%	25
Oct 15, 2026	18.83	18.83	18.83	18.83	18.83	0.81%	13
Oct 14, 2026	18.67	18.67	18.67	18.67	18.67	-0.81%	79
Oct 13, 2026	18.87	18.87	18.83	18.83	18.83	0.60%	201
Oct 12, 2026	18.72	18.72	18.72	18.72	18.71	0.25%	11
Oct 9, 2026	18.65	18.67	18.65	18.67	18.67	1.38%	111
Oct 8, 2026	18.41	18.43	18.41	18.41	18.41	0.18%	589
Oct 7, 2026	18.42	18.48	18.38	18.38	18.38	-1.78%	16,018
Oct 6, 2026	18.75	18.75	18.71	18.71	18.71	0.06%	18,169
Oct 5, 2026	18.63	18.70	18.62	18.70	18.70	3.22%	1,061
Oct 2, 2026	17.97	18.12	17.97	18.12	18.12	0.68%	164
Oct 1, 2026	18.08	18.08	17.92	18.00	18.00	-0.69%	3,650
Sep 30, 2026	18.16	18.17	18.12	18.12	18.12	-0.26%	1,116
Sep 29, 2026	18.11	18.17	18.08	18.17	18.17	-0.12%	6,039
Sep 28, 2026	18.26	18.26	18.19	18.19	18.19	-1.79%	761
Sep 25, 2026	18.45	18.54	18.45	18.52	18.52	0.52%	2,367
Sep 24, 2026	18.60	18.60	18.60	18.60	18.42	-0.97%	238
Sep 23, 2026	18.92	18.92	18.78	18.78	18.60	-1.55%	905
Sep 22, 2026	18.95	19.08	18.95	19.08	18.90	0.43%	183
Sep 21, 2026	18.99	18.99	18.99	18.99	18.81	0.88%	135
Sep 18, 2026	18.83	18.83	18.83	18.83	18.65	-0.88%	18
Sep 17, 2026	18.95	19.00	18.90	19.00	18.82	1.30%	3,703
Sep 16, 2026	18.93	18.93	18.75	18.75	18.58	-1.08%	126
Sep 15, 2026	18.94	18.96	18.94	18.96	18.78	-0.62%	114
Sep 14, 2026	18.91	19.08	18.91	19.08	18.90	-0.72%	431
Sep 11, 2026	19.25	19.25	19.22	19.22	19.03	0.03%	313
Sep 10, 2026	19.05	19.61	19.05	19.21	19.03	-0.70%	3,575
Sep 9, 2026	19.41	19.41	19.32	19.35	19.16	-0.65%	686
Sep 8, 2026	19.47	19.47	19.47	19.47	19.29	0.09%	14
Sep 4, 2026	19.35	19.46	19.35	19.46	19.27	-0.33%	464
Sep 3, 2026	19.52	19.52	19.48	19.52	19.34	1.21%	1,240
Sep 2, 2026	19.19	19.29	19.17	19.29	19.11	1.03%	4,596
Sep 1, 2026	19.02	19.24	19.02	19.09	18.91	-0.11%	1,246
Aug 31, 2026	19.07	19.11	19.07	19.11	18.93	0.21%	491
Aug 28, 2026	19.27	19.27	19.07	19.07	18.89	-0.73%	3,806