RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	36.86	36.98	36.66	36.85	36.85	-0.31%	42,754
Jan 17, 2025	37.17	37.17	36.75	36.96	36.96	0.16%	24,792
Jan 16, 2025	36.91	37.06	36.81	36.90	36.90	0.05%	27,640
Jan 15, 2025	36.95	36.95	36.69	36.88	36.88	-0.81%	73,261
Jan 14, 2025	37.00	37.18	36.90	37.18	37.18	0.08%	33,812
Jan 13, 2025	37.30	37.31	36.84	37.15	37.15	0.19%	176,127
Jan 10, 2025	37.30	37.36	37.00	37.08	37.08	-	76,927
Jan 8, 2025	37.00	37.23	36.86	37.08	37.08	0.57%	149,261
Jan 7, 2025	37.07	37.15	36.87	36.87	36.87	-0.49%	238,745
Jan 6, 2025	36.80	37.17	36.80	37.05	37.05	0.27%	111,207
Jan 3, 2025	36.98	37.00	36.77	36.95	36.95	0.49%	292,874
Jan 2, 2025	36.60	36.95	36.47	36.77	36.77	0.46%	196,026
Dec 31, 2024	36.85	36.85	36.50	36.60	36.60	-0.08%	38,601
Dec 30, 2024	36.65	36.82	36.49	36.63	36.63	-0.06%	100,305
Dec 27, 2024	36.80	36.84	36.50	36.65	36.65	-0.19%	14,867
Dec 26, 2024	36.81	36.96	36.62	36.72	36.64	-0.14%	14,568
Dec 24, 2024	36.93	37.00	36.35	36.77	36.69	-	27,892
Dec 23, 2024	36.95	36.95	36.57	36.77	36.69	0.63%	30,845
Dec 20, 2024	36.76	36.76	36.37	36.54	36.46	-0.60%	82,701
Dec 19, 2024	37.00	37.01	36.61	36.76	36.68	-0.10%	88,408
Dec 18, 2024	36.49	36.90	36.40	36.80	36.71	1.09%	58,417
Dec 17, 2024	36.58	36.60	36.30	36.40	36.32	-0.04%	37,380
Dec 16, 2024	36.36	36.59	36.31	36.41	36.33	0.01%	39,510
Dec 13, 2024	36.00	36.41	35.97	36.41	36.33	1.33%	18,742
Dec 12, 2024	35.67	36.17	35.65	35.93	35.85	0.71%	13,349
Dec 11, 2024	35.83	35.83	35.44	35.68	35.60	0.29%	23,279
Dec 10, 2024	35.82	35.83	35.51	35.58	35.50	0.17%	7,121
Dec 9, 2024	35.35	35.61	35.35	35.52	35.44	-0.04%	28,114
Dec 6, 2024	35.59	35.71	35.38	35.53	35.45	-0.27%	56,463
Dec 5, 2024	35.55	35.88	35.34	35.63	35.55	0.37%	13,677
Dec 4, 2024	35.45	35.77	35.34	35.50	35.42	0.44%	11,841
Dec 3, 2024	35.40	35.55	35.25	35.34	35.26	0.12%	11,027
Dec 2, 2024	35.40	35.68	35.20	35.30	35.22	-0.26%	14,417
Nov 29, 2024	35.32	35.65	35.32	35.39	35.31	0.03%	7,690
Nov 27, 2024	35.64	35.65	35.38	35.38	35.30	-0.02%	7,151
Nov 26, 2024	35.70	35.70	35.33	35.39	35.31	-0.41%	9,212
Nov 25, 2024	35.77	35.78	35.40	35.53	35.27	-0.62%	15,822
Nov 22, 2024	35.85	35.99	35.70	35.75	35.49	-0.33%	21,075
Nov 21, 2024	35.76	35.99	35.76	35.87	35.61	-0.25%	34,557
Nov 20, 2024	35.96	36.12	35.70	35.96	35.70	0.31%	11,304
Nov 19, 2024	35.96	35.96	35.65	35.85	35.59	-0.18%	51,966
Nov 18, 2024	36.22	36.22	35.86	35.91	35.65	0.17%	11,278
Nov 15, 2024	35.98	36.00	35.75	35.85	35.59	-0.41%	12,752
Nov 14, 2024	35.95	36.00	35.83	36.00	35.74	0.36%	12,580
Nov 13, 2024	35.78	35.87	35.65	35.87	35.61	0.65%	26,591
Nov 12, 2024	35.79	35.98	35.55	35.64	35.38	0.23%	15,014
Nov 11, 2024	35.70	35.85	35.50	35.56	35.30	-0.11%	19,076
Nov 8, 2024	35.50	35.69	35.48	35.60	35.34	0.30%	9,442
Nov 7, 2024	35.81	35.81	35.31	35.49	35.23	-0.59%	29,558
Nov 6, 2024	36.08	36.21	35.64	35.70	35.44	-0.01%	24,254
Nov 5, 2024	35.80	35.88	35.61	35.70	35.44	0.24%	225,052
Nov 4, 2024	35.69	35.69	35.55	35.62	35.36	-0.34%	16,351
Nov 1, 2024	35.54	35.83	35.53	35.74	35.48	0.76%	33,315
Oct 31, 2024	35.58	35.70	35.36	35.47	35.21	-0.23%	5,661
Oct 30, 2024	35.34	35.65	35.34	35.56	35.30	0.12%	16,852
Oct 29, 2024	35.62	35.75	35.51	35.51	35.26	-0.28%	15,287
Oct 28, 2024	35.64	35.78	35.45	35.61	35.35	0.32%	18,838
Oct 25, 2024	35.52	35.63	35.50	35.50	35.06	0.42%	10,169
Oct 24, 2024	35.70	35.70	35.25	35.35	34.92	-0.42%	17,300
Oct 23, 2024	35.63	35.65	35.50	35.50	35.06	0.23%	31,442
Oct 22, 2024	35.58	35.61	35.41	35.42	34.98	-0.17%	48,266
Oct 21, 2024	35.37	35.62	35.29	35.48	35.04	1.34%	56,439
Oct 18, 2024	35.02	35.10	34.85	35.01	34.58	-0.06%	12,150
Oct 17, 2024	34.91	35.03	34.74	35.03	34.60	0.72%	7,710
Oct 16, 2024	34.50	34.78	34.50	34.78	34.35	0.55%	5,393
Oct 15, 2024	35.03	35.09	34.52	34.59	34.17	-0.49%	20,484
Oct 14, 2024	35.00	35.14	34.71	34.76	34.33	0.09%	7,794
Oct 11, 2024	34.79	34.79	34.47	34.73	34.30	0.78%	9,944
Oct 10, 2024	34.35	34.53	34.33	34.46	34.04	-0.83%	12,735
Oct 9, 2024	34.46	34.75	34.36	34.75	34.32	1.25%	8,321
Oct 8, 2024	34.51	34.79	34.32	34.32	33.90	-1.14%	15,673
Oct 7, 2024	34.77	34.81	34.63	34.72	34.29	0.27%	3,380
Oct 4, 2024	34.05	34.62	33.98	34.62	34.19	1.88%	57,790
Oct 3, 2024	33.99	34.00	33.70	33.98	33.56	0.74%	19,963
Oct 2, 2024	33.73	33.90	33.72	33.73	33.32	-0.03%	6,090
Oct 1, 2024	33.55	33.74	33.44	33.74	33.33	-0.68%	17,259
Sep 30, 2024	33.52	33.97	33.52	33.97	33.55	0.71%	14,286
Sep 27, 2024	33.41	33.89	33.41	33.73	33.32	-0.48%	24,838
Sep 26, 2024	33.83	34.16	33.73	33.89	33.47	0.11%	33,636
Sep 25, 2024	33.79	33.86	33.79	33.85	33.26	-0.17%	1,661
Sep 24, 2024	34.02	34.02	33.58	33.91	33.32	-0.18%	59,851
Sep 23, 2024	34.00	34.00	33.65	33.97	33.38	1.46%	4,412
Sep 20, 2024	33.60	33.67	33.41	33.48	32.89	-	14,953
Sep 19, 2024	33.51	33.51	33.20	33.48	32.89	-0.02%	29,336
Sep 18, 2024	33.45	33.63	33.30	33.49	32.90	-1.10%	4,654
Sep 17, 2024	33.62	33.86	33.51	33.86	33.27	0.59%	4,623
Sep 16, 2024	33.58	33.75	33.41	33.66	33.07	-0.33%	4,266
Sep 13, 2024	33.53	33.77	33.25	33.77	33.18	0.35%	69,027
Sep 12, 2024	33.55	33.78	33.53	33.65	33.06	-0.32%	6,062
Sep 11, 2024	33.53	33.80	33.53	33.76	33.17	-0.06%	5,084
Sep 10, 2024	33.80	33.85	33.78	33.78	33.19	-0.36%	11,165
Sep 9, 2024	34.27	34.27	33.72	33.90	33.31	-0.23%	8,881
Sep 6, 2024	33.97	34.13	33.58	33.98	33.39	-0.06%	4,306
Sep 5, 2024	33.92	34.18	33.92	34.00	33.40	0.50%	3,403
Sep 4, 2024	34.19	34.21	33.78	33.83	33.24	-1.26%	27,792
Sep 3, 2024	34.25	34.29	33.91	34.26	33.66	0.30%	45,467
Aug 30, 2024	34.18	34.23	33.93	34.16	33.56	0.40%	3,273
Aug 29, 2024	33.80	34.02	33.80	34.02	33.42	0.21%	1,535
Aug 28, 2024	33.92	33.95	33.92	33.95	33.36	0.15%	2,199
Aug 27, 2024	33.90	34.09	33.76	33.90	33.31	-1.17%	5,754