RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.56	36.76	36.54	36.59	36.59	-0.03%	53,687
Feb 20, 2025	36.75	36.76	36.60	36.60	36.60	-0.44%	46,407
Feb 19, 2025	37.02	37.02	36.76	36.76	36.76	-0.54%	60,880
Feb 18, 2025	36.65	37.00	36.57	36.96	36.96	0.68%	85,779
Feb 14, 2025	36.68	37.00	36.68	36.71	36.71	-0.41%	22,448
Feb 13, 2025	36.57	37.35	36.51	36.86	36.86	0.05%	82,041
Feb 12, 2025	37.00	37.36	36.84	36.84	36.84	-	118,313
Feb 11, 2025	36.98	37.17	36.68	36.84	36.84	0.24%	54,181
Feb 10, 2025	36.90	36.99	36.60	36.75	36.75	0.14%	48,651
Feb 7, 2025	36.96	36.96	36.51	36.70	36.70	0.27%	33,944
Feb 6, 2025	36.43	36.60	36.43	36.60	36.60	0.27%	54,716
Feb 5, 2025	36.90	36.90	36.42	36.50	36.50	-1.06%	72,846
Feb 4, 2025	37.09	37.09	36.71	36.89	36.89	0.65%	155,786
Feb 3, 2025	36.60	36.90	36.42	36.65	36.65	-0.24%	258,259
Jan 31, 2025	36.75	36.86	36.64	36.74	36.74	-0.14%	41,656
Jan 30, 2025	36.71	36.92	36.58	36.79	36.79	0.03%	97,939
Jan 29, 2025	37.11	37.11	36.76	36.78	36.60	-0.51%	33,523
Jan 28, 2025	37.26	37.26	36.81	36.97	36.79	-0.14%	33,647
Jan 27, 2025	36.71	37.02	36.71	37.02	36.84	0.14%	23,336
Jan 24, 2025	37.22	37.22	36.70	36.97	36.79	-0.08%	48,148
Jan 23, 2025	36.85	37.08	36.78	37.00	36.82	0.12%	36,043
Jan 22, 2025	36.75	37.00	36.66	36.96	36.78	0.30%	34,115
Jan 21, 2025	36.86	36.98	36.66	36.85	36.67	-0.31%	42,754
Jan 17, 2025	37.17	37.17	36.75	36.96	36.78	0.16%	24,792
Jan 16, 2025	36.91	37.06	36.81	36.90	36.72	0.05%	27,640
Jan 15, 2025	36.95	36.95	36.69	36.88	36.70	-0.81%	73,261
Jan 14, 2025	37.00	37.18	36.90	37.18	37.00	0.08%	33,812
Jan 13, 2025	37.30	37.31	36.84	37.15	36.97	0.19%	176,127
Jan 10, 2025	37.30	37.36	37.00	37.08	36.90	-	76,927
Jan 8, 2025	37.00	37.23	36.86	37.08	36.90	0.57%	149,261
Jan 7, 2025	37.07	37.15	36.87	36.87	36.69	-0.49%	238,745
Jan 6, 2025	36.80	37.17	36.80	37.05	36.87	0.27%	111,207
Jan 3, 2025	36.98	37.00	36.77	36.95	36.77	0.49%	292,874
Jan 2, 2025	36.60	36.95	36.47	36.77	36.59	0.46%	196,026
Dec 31, 2024	36.85	36.85	36.50	36.60	36.42	-0.08%	38,601
Dec 30, 2024	36.65	36.82	36.49	36.63	36.45	-0.06%	100,305
Dec 27, 2024	36.80	36.84	36.50	36.65	36.47	-0.19%	14,867
Dec 26, 2024	36.81	36.96	36.62	36.72	36.46	-0.14%	14,568
Dec 24, 2024	36.93	37.00	36.35	36.77	36.51	-	27,892
Dec 23, 2024	36.95	36.95	36.57	36.77	36.51	0.63%	30,845
Dec 20, 2024	36.76	36.76	36.37	36.54	36.28	-0.60%	82,701
Dec 19, 2024	37.00	37.01	36.61	36.76	36.50	-0.10%	88,408
Dec 18, 2024	36.49	36.90	36.40	36.80	36.53	1.09%	58,417
Dec 17, 2024	36.58	36.60	36.30	36.40	36.14	-0.04%	37,380
Dec 16, 2024	36.36	36.59	36.31	36.41	36.15	0.01%	39,510
Dec 13, 2024	36.00	36.41	35.97	36.41	36.15	1.33%	18,742
Dec 12, 2024	35.67	36.17	35.65	35.93	35.68	0.71%	13,349
Dec 11, 2024	35.83	35.83	35.44	35.68	35.43	0.29%	23,279
Dec 10, 2024	35.82	35.83	35.51	35.58	35.32	0.17%	7,121
Dec 9, 2024	35.35	35.61	35.35	35.52	35.26	-0.04%	28,114
Dec 6, 2024	35.59	35.71	35.38	35.53	35.28	-0.27%	56,463
Dec 5, 2024	35.55	35.88	35.34	35.63	35.37	0.37%	13,677
Dec 4, 2024	35.45	35.77	35.34	35.50	35.24	0.44%	11,841
Dec 3, 2024	35.40	35.55	35.25	35.34	35.09	0.12%	11,027
Dec 2, 2024	35.40	35.68	35.20	35.30	35.05	-0.26%	14,417
Nov 29, 2024	35.32	35.65	35.32	35.39	35.14	0.03%	7,690
Nov 27, 2024	35.64	35.65	35.38	35.38	35.13	-0.02%	7,151
Nov 26, 2024	35.70	35.70	35.33	35.39	35.13	-0.41%	9,212
Nov 25, 2024	35.77	35.78	35.40	35.53	35.10	-0.62%	15,822
Nov 22, 2024	35.85	35.99	35.70	35.75	35.32	-0.33%	21,075
Nov 21, 2024	35.76	35.99	35.76	35.87	35.43	-0.25%	34,557
Nov 20, 2024	35.96	36.12	35.70	35.96	35.52	0.31%	11,304
Nov 19, 2024	35.96	35.96	35.65	35.85	35.42	-0.18%	51,966
Nov 18, 2024	36.22	36.22	35.86	35.91	35.48	0.17%	11,278
Nov 15, 2024	35.98	36.00	35.75	35.85	35.42	-0.41%	12,752
Nov 14, 2024	35.95	36.00	35.83	36.00	35.56	0.36%	12,580
Nov 13, 2024	35.78	35.87	35.65	35.87	35.43	0.65%	26,591
Nov 12, 2024	35.79	35.98	35.55	35.64	35.21	0.23%	15,014
Nov 11, 2024	35.70	35.85	35.50	35.56	35.13	-0.11%	19,076
Nov 8, 2024	35.50	35.69	35.48	35.60	35.16	0.30%	9,442
Nov 7, 2024	35.81	35.81	35.31	35.49	35.06	-0.59%	29,558
Nov 6, 2024	36.08	36.21	35.64	35.70	35.27	-0.01%	24,254
Nov 5, 2024	35.80	35.88	35.61	35.70	35.27	0.24%	225,052
Nov 4, 2024	35.69	35.69	35.55	35.62	35.19	-0.34%	16,351
Nov 1, 2024	35.54	35.83	35.53	35.74	35.31	0.76%	33,315
Oct 31, 2024	35.58	35.70	35.36	35.47	35.04	-0.23%	5,661
Oct 30, 2024	35.34	35.65	35.34	35.56	35.12	0.12%	16,852
Oct 29, 2024	35.62	35.75	35.51	35.51	35.08	-0.28%	15,287
Oct 28, 2024	35.64	35.78	35.45	35.61	35.18	0.32%	18,838
Oct 25, 2024	35.52	35.63	35.50	35.50	34.89	0.42%	10,169
Oct 24, 2024	35.70	35.70	35.25	35.35	34.75	-0.42%	17,300
Oct 23, 2024	35.63	35.65	35.50	35.50	34.89	0.23%	31,442
Oct 22, 2024	35.58	35.61	35.41	35.42	34.81	-0.17%	48,266
Oct 21, 2024	35.37	35.62	35.29	35.48	34.87	1.34%	56,439
Oct 18, 2024	35.02	35.10	34.85	35.01	34.41	-0.06%	12,150
Oct 17, 2024	34.91	35.03	34.74	35.03	34.43	0.72%	7,710
Oct 16, 2024	34.50	34.78	34.50	34.78	34.19	0.55%	5,393
Oct 15, 2024	35.03	35.09	34.52	34.59	34.00	-0.49%	20,484
Oct 14, 2024	35.00	35.14	34.71	34.76	34.17	0.09%	7,794
Oct 11, 2024	34.79	34.79	34.47	34.73	34.14	0.78%	9,944
Oct 10, 2024	34.35	34.53	34.33	34.46	33.87	-0.83%	12,735
Oct 9, 2024	34.46	34.75	34.36	34.75	34.16	1.25%	8,321
Oct 8, 2024	34.51	34.79	34.32	34.32	33.73	-1.14%	15,673
Oct 7, 2024	34.77	34.81	34.63	34.72	34.12	0.27%	3,380
Oct 4, 2024	34.05	34.62	33.98	34.62	34.03	1.88%	57,790
Oct 3, 2024	33.99	34.00	33.70	33.98	33.40	0.74%	19,963
Oct 2, 2024	33.73	33.90	33.72	33.73	33.15	-0.03%	6,090
Oct 1, 2024	33.55	33.74	33.44	33.74	33.16	-0.68%	17,259
Sep 30, 2024	33.52	33.97	33.52	33.97	33.39	0.71%	14,286
Sep 27, 2024	33.41	33.89	33.41	33.73	33.15	-0.48%	24,838