RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	36.07	36.24	35.95	36.15	36.15	0.21%	37,925
Feb 5, 2026	36.13	36.15	35.87	36.07	36.07	-0.17%	10,627
Feb 4, 2026	36.12	36.15	35.93	36.13	36.13	0.47%	32,034
Feb 3, 2026	35.90	36.15	35.90	35.96	35.96	0.16%	33,290
Feb 2, 2026	35.93	35.98	35.75	35.90	35.90	0.37%	18,729
Jan 30, 2026	35.80	35.83	35.75	35.77	35.77	0.03%	28,720
Jan 29, 2026	35.90	35.90	35.70	35.76	35.76	-0.45%	19,216
Jan 28, 2026	35.87	36.16	35.87	35.92	35.74	-0.03%	73,306
Jan 27, 2026	36.04	36.13	35.88	35.93	35.75	-0.08%	70,018
Jan 26, 2026	35.92	36.12	35.84	35.96	35.78	-0.11%	45,370
Jan 23, 2026	35.95	36.07	35.82	36.00	35.82	0.27%	54,411
Jan 22, 2026	35.99	36.00	35.85	35.90	35.72	-0.25%	62,233
Jan 21, 2026	35.88	36.07	35.88	35.99	35.81	-0.22%	194,259
Jan 20, 2026	35.77	36.15	35.74	36.07	35.89	0.75%	64,377
Jan 16, 2026	35.77	36.00	35.75	35.80	35.62	0.06%	23,929
Jan 15, 2026	35.93	35.93	35.65	35.78	35.60	0.22%	23,155
Jan 14, 2026	35.63	35.87	35.63	35.70	35.52	0.22%	18,582
Jan 13, 2026	35.95	35.95	35.55	35.62	35.44	-0.42%	16,975
Jan 12, 2026	35.82	36.04	35.76	35.77	35.59	-1.13%	62,275
Jan 9, 2026	36.22	36.37	36.16	36.18	36.00	-0.28%	33,983
Jan 8, 2026	36.31	36.34	36.28	36.28	36.10	-0.01%	11,668
Jan 7, 2026	36.24	36.30	36.13	36.29	36.10	-0.01%	26,968
Jan 6, 2026	36.13	36.33	36.13	36.29	36.11	0.17%	21,085
Jan 5, 2026	35.87	36.29	35.54	36.23	36.05	0.95%	67,318
Jan 2, 2026	35.82	36.11	35.72	35.89	35.71	-0.61%	30,896
Dec 31, 2025	36.00	36.27	35.83	36.11	35.93	0.58%	21,141
Dec 30, 2025	35.86	36.00	35.76	35.90	35.72	-0.14%	118,691
Dec 29, 2025	35.82	36.00	35.56	35.95	35.77	0.25%	56,106
Dec 26, 2025	35.86	36.06	35.86	35.86	35.68	-0.66%	17,795
Dec 24, 2025	36.15	36.15	36.00	36.10	35.75	-0.50%	5,901
Dec 23, 2025	36.18	36.28	36.05	36.28	35.93	0.28%	24,684
Dec 22, 2025	36.10	36.27	36.10	36.18	35.83	0.03%	25,883
Dec 19, 2025	36.02	36.23	36.00	36.17	35.82	-0.08%	25,041
Dec 18, 2025	36.05	36.25	35.90	36.20	35.85	0.03%	22,745
Dec 17, 2025	36.25	36.25	36.10	36.19	35.84	-0.11%	11,411
Dec 16, 2025	36.16	36.30	36.05	36.23	35.88	0.19%	93,098
Dec 15, 2025	36.08	36.30	35.97	36.16	35.81	-0.19%	48,282
Dec 12, 2025	36.27	36.27	35.93	36.23	35.88	0.56%	29,318
Dec 11, 2025	35.85	36.19	35.85	36.03	35.68	-0.03%	23,964
Dec 10, 2025	36.02	36.24	35.86	36.04	35.69	-0.26%	18,454
Dec 9, 2025	36.00	36.30	35.93	36.13	35.79	0.29%	25,631
Dec 8, 2025	36.00	36.24	36.00	36.03	35.68	0.08%	18,674
Dec 5, 2025	36.06	36.24	35.90	36.00	35.65	0.64%	18,571
Dec 4, 2025	36.20	36.20	35.77	35.77	35.43	-0.61%	50,229
Dec 3, 2025	35.86	36.11	35.86	35.99	35.64	-0.28%	23,586
Dec 2, 2025	36.02	36.11	35.96	36.09	35.74	0.70%	33,282
Dec 1, 2025	35.77	35.95	35.77	35.84	35.50	0.25%	23,274
Nov 28, 2025	35.55	35.76	35.55	35.75	35.41	-0.06%	7,153
Nov 26, 2025	35.97	36.12	35.74	35.77	35.43	-0.20%	28,684
Nov 25, 2025	36.05	36.13	35.63	35.84	35.50	-1.13%	33,505