RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	36.70	36.82	36.64	36.70	36.70	-0.05%	133,200
Sep 10, 2026	36.73	36.82	36.68	36.72	36.72	-0.03%	369,389
Sep 9, 2026	36.64	36.75	36.64	36.73	36.73	0.14%	60,173
Sep 8, 2026	36.73	36.85	36.68	36.68	36.68	0.22%	82,056
Sep 4, 2026	36.69	36.81	36.60	36.60	36.60	-0.25%	171,294
Sep 3, 2026	36.60	36.72	36.60	36.69	36.69	-0.05%	134,577
Sep 2, 2026	36.61	36.73	36.60	36.71	36.71	0.25%	238,597
Sep 1, 2026	36.66	36.76	36.59	36.62	36.62	-0.19%	82,041
Aug 31, 2026	36.71	36.82	36.62	36.69	36.69	0.19%	171,187
Aug 28, 2026	36.61	36.89	36.58	36.62	36.62	0.14%	67,992
Aug 27, 2026	36.82	36.84	36.74	36.75	36.57	0.03%	37,303
Aug 26, 2026	36.77	36.83	36.73	36.74	36.56	0.05%	21,985
Aug 25, 2026	36.74	36.88	36.72	36.72	36.54	-0.27%	30,394
Aug 24, 2026	36.83	36.97	36.74	36.82	36.64	-0.08%	64,140
Aug 21, 2026	36.77	36.91	36.77	36.85	36.67	0.33%	49,525
Aug 20, 2026	36.63	36.85	36.63	36.73	36.55	0.16%	111,632
Aug 19, 2026	36.83	36.85	36.67	36.67	36.49	-0.41%	49,133
Aug 18, 2026	36.82	36.95	36.78	36.82	36.64	-	53,384
Aug 17, 2026	36.78	36.95	36.78	36.82	36.64	-0.03%	69,773
Aug 14, 2026	36.71	36.95	36.71	36.83	36.65	0.30%	84,032
Aug 13, 2026	36.65	36.78	36.62	36.72	36.54	0.02%	29,037
Aug 12, 2026	36.68	36.82	36.65	36.71	36.53	-0.02%	53,907
Aug 11, 2026	36.78	36.78	36.65	36.72	36.54	-0.06%	27,764
Aug 10, 2026	36.66	36.87	36.64	36.74	36.56	0.20%	34,126
Aug 7, 2026	36.44	36.70	36.44	36.67	36.49	0.16%	265,860
Aug 6, 2026	36.59	36.70	36.40	36.61	36.43	0.08%	120,852
Aug 5, 2026	36.68	36.90	36.55	36.58	36.40	-	160,011
Aug 4, 2026	36.47	36.70	36.40	36.58	36.40	0.14%	95,000
Aug 3, 2026	36.60	36.63	36.50	36.53	36.35	-0.15%	84,816
Jul 31, 2026	36.58	36.69	36.55	36.59	36.41	0.23%	101,923
Jul 30, 2026	36.50	36.59	36.42	36.50	36.32	0.30%	43,534
Jul 29, 2026	36.45	36.64	36.45	36.57	36.21	-	45,162
Jul 28, 2026	36.62	36.69	36.52	36.57	36.21	-0.16%	52,268
Jul 27, 2026	36.63	36.71	36.61	36.63	36.27	-0.03%	83,688
Jul 24, 2026	36.56	36.71	36.56	36.64	36.28	-	77,750
Jul 23, 2026	36.73	36.73	36.56	36.64	36.28	0.19%	291,064
Jul 22, 2026	36.56	36.67	36.56	36.57	36.21	-0.08%	33,855
Jul 21, 2026	36.58	36.70	36.58	36.60	36.24	0.08%	61,122
Jul 20, 2026	36.55	36.67	36.55	36.57	36.21	0.14%	63,218
Jul 17, 2026	36.48	36.63	36.48	36.52	36.16	0.11%	31,201
Jul 16, 2026	36.62	36.63	36.48	36.48	36.12	0.19%	47,867
Jul 15, 2026	36.53	36.65	36.40	36.41	36.05	-0.05%	29,030
Jul 14, 2026	36.38	36.60	36.38	36.43	36.07	-0.14%	94,195
Jul 13, 2026	36.54	36.66	36.48	36.48	36.12	0.01%	35,609
Jul 10, 2026	36.45	36.59	36.44	36.48	36.12	0.51%	123,445
Jul 9, 2026	36.36	36.53	36.29	36.29	35.93	-0.49%	69,133
Jul 8, 2026	36.57	36.64	36.40	36.47	36.11	-0.14%	208,351
Jul 7, 2026	36.52	36.59	36.32	36.52	36.16	0.55%	101,638
Jul 6, 2026	36.26	36.57	36.26	36.32	35.96	0.39%	86,755
Jul 2, 2026	36.10	36.62	36.10	36.18	35.83	0.11%	41,394