RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.58	36.69	36.55	36.59	36.59	0.23%	99,221
Jul 30, 2026	36.50	36.59	36.42	36.50	36.50	0.30%	43,534
Jul 29, 2026	36.45	36.64	36.45	36.57	36.39	-	45,162
Jul 28, 2026	36.62	36.69	36.52	36.57	36.39	-0.16%	52,268
Jul 27, 2026	36.63	36.71	36.61	36.63	36.45	-0.03%	83,688
Jul 24, 2026	36.56	36.71	36.56	36.64	36.46	-	77,750
Jul 23, 2026	36.73	36.73	36.56	36.64	36.46	0.19%	291,064
Jul 22, 2026	36.56	36.67	36.56	36.57	36.39	-0.08%	33,855
Jul 21, 2026	36.58	36.70	36.58	36.60	36.42	0.08%	61,122
Jul 20, 2026	36.55	36.67	36.55	36.57	36.39	0.14%	63,218
Jul 17, 2026	36.48	36.63	36.48	36.52	36.34	0.11%	31,201
Jul 16, 2026	36.62	36.63	36.48	36.48	36.30	0.19%	47,867
Jul 15, 2026	36.53	36.65	36.40	36.41	36.23	-0.05%	29,030
Jul 14, 2026	36.38	36.60	36.38	36.43	36.25	-0.14%	94,195
Jul 13, 2026	36.54	36.66	36.48	36.48	36.30	0.01%	35,609
Jul 10, 2026	36.45	36.59	36.44	36.48	36.30	0.51%	123,445
Jul 9, 2026	36.36	36.53	36.29	36.29	36.11	-0.49%	69,133
Jul 8, 2026	36.57	36.64	36.40	36.47	36.29	-0.14%	208,351
Jul 7, 2026	36.52	36.59	36.32	36.52	36.34	0.55%	101,638
Jul 6, 2026	36.26	36.57	36.26	36.32	36.14	0.39%	86,755
Jul 2, 2026	36.10	36.62	36.10	36.18	36.00	0.11%	41,394
Jul 1, 2026	36.47	36.47	36.14	36.14	35.96	-0.17%	87,496
Jun 30, 2026	36.26	36.29	35.95	36.20	36.02	0.25%	83,106
Jun 29, 2026	36.12	36.25	36.10	36.11	35.93	0.14%	48,174
Jun 26, 2026	36.48	36.51	36.20	36.24	35.88	-0.06%	25,570
Jun 25, 2026	36.40	36.45	36.18	36.26	35.90	0.11%	105,932
Jun 24, 2026	36.14	36.33	36.14	36.22	35.86	0.33%	82,748
Jun 23, 2026	36.12	36.30	36.10	36.10	35.74	-0.48%	185,954
Jun 22, 2026	36.22	36.49	36.20	36.27	35.92	0.22%	25,840
Jun 18, 2026	36.20	36.28	36.11	36.20	35.84	-0.10%	20,013
Jun 17, 2026	36.28	36.44	36.19	36.23	35.87	-0.28%	27,725
Jun 16, 2026	36.25	36.46	36.25	36.33	35.97	0.14%	34,940
Jun 15, 2026	36.22	36.50	36.20	36.28	35.92	-0.06%	41,051
Jun 12, 2026	36.41	36.61	36.23	36.30	35.94	-0.18%	271,865
Jun 11, 2026	36.39	36.43	36.19	36.37	36.01	0.18%	82,536
Jun 10, 2026	36.28	36.43	36.27	36.30	35.94	0.08%	93,190
Jun 9, 2026	36.35	36.47	36.23	36.27	35.91	-0.41%	156,594
Jun 8, 2026	36.28	36.49	36.20	36.42	36.06	0.08%	115,235
Jun 5, 2026	36.19	36.41	36.14	36.39	36.03	0.58%	575,632
Jun 4, 2026	36.23	36.35	36.17	36.18	35.82	-0.06%	60,123
Jun 3, 2026	36.15	36.30	36.15	36.20	35.84	0.14%	203,315
Jun 2, 2026	36.04	36.22	36.04	36.15	35.79	-0.03%	30,752
Jun 1, 2026	36.31	36.32	36.08	36.16	35.80	0.14%	38,090
May 29, 2026	36.28	36.28	36.08	36.11	35.75	-0.14%	85,774
May 28, 2026	36.04	36.42	36.04	36.16	35.80	-0.11%	55,905
May 27, 2026	36.30	36.42	36.19	36.38	35.84	0.44%	119,498
May 26, 2026	36.35	36.50	36.19	36.22	35.69	-0.63%	90,231
May 22, 2026	36.42	36.50	36.38	36.45	35.91	-0.04%	33,715
May 21, 2026	36.70	36.70	36.44	36.47	35.93	-0.15%	253,548
May 20, 2026	36.69	36.69	36.46	36.52	35.98	-0.33%	86,038