RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	36.10	36.43	36.10	36.36	36.36	0.41%	66,947
Mar 17, 2026	36.25	36.35	36.10	36.21	36.21	0.11%	43,644
Mar 16, 2026	36.08	36.38	36.08	36.17	36.17	-0.22%	58,467
Mar 13, 2026	35.95	36.27	35.95	36.25	36.25	0.06%	96,696
Mar 12, 2026	36.07	36.27	35.95	36.23	36.23	0.61%	161,991
Mar 11, 2026	36.07	36.07	35.78	36.01	36.01	0.76%	14,138
Mar 10, 2026	35.87	36.07	35.73	35.74	35.74	-0.58%	23,861
Mar 9, 2026	35.90	36.07	35.72	35.95	35.95	0.56%	38,936
Mar 6, 2026	35.74	36.07	35.74	35.75	35.75	0.11%	21,017
Mar 5, 2026	35.93	36.00	35.70	35.71	35.71	-0.32%	290,523
Mar 4, 2026	35.93	35.93	35.70	35.83	35.83	0.35%	10,584
Mar 3, 2026	35.80	35.92	35.69	35.70	35.70	-0.17%	11,359
Mar 2, 2026	35.45	35.80	35.45	35.76	35.76	0.51%	36,740
Feb 27, 2026	35.33	35.62	35.33	35.58	35.58	0.47%	14,863
Feb 26, 2026	35.59	35.59	35.25	35.41	35.41	-0.63%	22,460
Feb 25, 2026	35.76	35.83	35.60	35.63	35.45	0.10%	9,713
Feb 24, 2026	35.89	35.89	35.60	35.60	35.42	-0.31%	13,212
Feb 23, 2026	35.67	35.85	35.62	35.71	35.53	-0.20%	25,646
Feb 20, 2026	35.80	35.93	35.77	35.78	35.60	-0.06%	18,356
Feb 19, 2026	35.85	35.86	35.78	35.80	35.62	0.04%	19,255
Feb 18, 2026	35.89	35.89	35.72	35.79	35.60	-0.10%	11,130
Feb 17, 2026	35.67	35.91	35.67	35.82	35.64	0.42%	34,571
Feb 13, 2026	35.84	35.85	35.56	35.67	35.49	-0.78%	75,930
Feb 12, 2026	36.00	36.13	35.87	35.95	35.77	-0.31%	13,147
Feb 11, 2026	36.07	36.20	35.90	36.06	35.88	0.10%	18,696
Feb 10, 2026	36.07	36.10	36.00	36.02	35.84	-0.20%	24,225
Feb 9, 2026	35.97	36.14	35.97	36.10	35.91	-0.14%	15,326
Feb 6, 2026	36.07	36.24	35.95	36.15	35.96	0.21%	37,925
Feb 5, 2026	36.13	36.15	35.87	36.07	35.89	-0.17%	10,627
Feb 4, 2026	36.12	36.15	35.93	36.13	35.95	0.47%	32,034
Feb 3, 2026	35.90	36.15	35.90	35.96	35.78	0.16%	33,290
Feb 2, 2026	35.93	35.98	35.75	35.90	35.72	0.37%	18,729
Jan 30, 2026	35.80	35.83	35.75	35.77	35.59	0.03%	28,720
Jan 29, 2026	35.90	35.90	35.70	35.76	35.58	-0.45%	19,216
Jan 28, 2026	35.87	36.16	35.87	35.92	35.56	-0.03%	73,306
Jan 27, 2026	36.04	36.13	35.88	35.93	35.57	-0.08%	70,018
Jan 26, 2026	35.92	36.12	35.84	35.96	35.60	-0.11%	45,370
Jan 23, 2026	35.95	36.07	35.82	36.00	35.64	0.27%	54,411
Jan 22, 2026	35.99	36.00	35.85	35.90	35.54	-0.25%	62,233
Jan 21, 2026	35.88	36.07	35.88	35.99	35.63	-0.22%	194,259
Jan 20, 2026	35.77	36.15	35.74	36.07	35.71	0.75%	64,377
Jan 16, 2026	35.77	36.00	35.75	35.80	35.44	0.06%	23,929
Jan 15, 2026	35.93	35.93	35.65	35.78	35.42	0.22%	23,155
Jan 14, 2026	35.63	35.87	35.63	35.70	35.34	0.22%	18,582
Jan 13, 2026	35.95	35.95	35.55	35.62	35.26	-0.42%	16,975
Jan 12, 2026	35.82	36.04	35.76	35.77	35.41	-1.13%	62,275
Jan 9, 2026	36.22	36.37	36.16	36.18	35.82	-0.28%	33,983
Jan 8, 2026	36.31	36.34	36.28	36.28	35.92	-0.01%	11,668
Jan 7, 2026	36.24	36.30	36.13	36.29	35.92	-0.01%	26,968
Jan 6, 2026	36.13	36.33	36.13	36.29	35.93	0.17%	21,085