RISE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.67	18.67	18.67	18.67	18.67	0.63%	4
May 15, 2026	18.56	18.56	18.55	18.55	18.55	-2.27%	223
May 14, 2026	18.98	18.98	18.98	18.98	18.98	0.24%	16
May 13, 2026	18.99	19.13	18.93	18.93	18.93	-0.65%	2,623
May 12, 2026	19.00	19.06	19.00	19.06	19.06	-1.08%	120
May 11, 2026	19.44	19.44	19.26	19.26	19.26	-1.24%	5,131
May 8, 2026	19.56	19.56	19.50	19.51	19.51	0.55%	1,344
May 7, 2026	19.49	19.54	19.40	19.40	19.40	-1.26%	904
May 6, 2026	19.65	19.66	19.64	19.65	19.65	2.65%	1,711
May 5, 2026	19.14	19.14	19.14	19.14	19.14	1.43%	20
May 4, 2026	19.09	19.09	18.87	18.87	18.87	-1.22%	4,087
May 1, 2026	19.08	19.10	19.08	19.10	19.10	-0.15%	301
Apr 30, 2026	19.13	19.13	19.13	19.13	19.13	1.56%	13
Apr 29, 2026	18.84	18.84	18.84	18.84	18.84	-1.49%	46
Apr 28, 2026	19.14	19.14	19.12	19.12	19.12	-0.82%	137
Apr 27, 2026	19.39	19.39	19.28	19.28	19.28	-0.77%	240
Apr 24, 2026	19.41	19.43	19.41	19.43	19.43	0.14%	455