RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.38	36.38	36.16	36.20	36.20	-0.19%	36,431
Apr 16, 2026	36.33	36.33	36.22	36.27	36.27	0.19%	16,818
Apr 15, 2026	36.20	36.43	36.16	36.20	36.20	-	71,561
Apr 14, 2026	36.15	36.48	36.15	36.20	36.20	-0.44%	52,856
Apr 13, 2026	36.30	36.52	36.17	36.36	36.36	0.14%	92,885
Apr 10, 2026	36.33	36.48	36.18	36.31	36.31	0.15%	50,427
Apr 9, 2026	36.44	36.46	36.15	36.25	36.25	-0.13%	78,949
Apr 8, 2026	36.16	36.37	36.16	36.30	36.30	0.47%	84,530
Apr 7, 2026	36.47	36.47	36.12	36.13	36.13	-0.74%	283,079
Apr 6, 2026	36.21	36.53	36.21	36.40	36.40	0.41%	93,945
Apr 2, 2026	36.57	36.57	36.21	36.25	36.25	0.11%	38,503
Apr 1, 2026	36.52	36.52	36.19	36.21	36.21	-0.03%	60,736
Mar 31, 2026	36.36	36.41	36.18	36.22	36.22	-	26,779
Mar 30, 2026	36.20	36.37	36.11	36.22	36.22	-0.60%	43,012
Mar 27, 2026	36.46	36.55	36.33	36.44	36.26	-0.22%	30,925
Mar 26, 2026	36.29	36.57	36.20	36.52	36.34	0.77%	130,938
Mar 25, 2026	36.40	36.40	36.17	36.24	36.06	-	19,476
Mar 24, 2026	36.56	36.56	36.17	36.24	36.06	0.36%	41,162
Mar 23, 2026	36.37	36.50	36.06	36.11	35.93	-0.88%	62,095
Mar 20, 2026	36.00	36.57	36.00	36.43	36.25	0.58%	123,540
Mar 19, 2026	35.95	36.42	35.95	36.22	36.04	-0.39%	286,742
Mar 18, 2026	36.10	36.43	36.10	36.36	36.18	0.41%	66,947
Mar 17, 2026	36.25	36.35	36.10	36.21	36.03	0.11%	43,644
Mar 16, 2026	36.08	36.38	36.08	36.17	35.99	-0.22%	58,467
Mar 13, 2026	35.95	36.27	35.95	36.25	36.07	0.06%	96,696
Mar 12, 2026	36.07	36.27	35.95	36.23	36.05	0.61%	161,991
Mar 11, 2026	36.07	36.07	35.78	36.01	35.83	0.76%	14,138
Mar 10, 2026	35.87	36.07	35.73	35.74	35.56	-0.58%	23,861
Mar 9, 2026	35.90	36.07	35.72	35.95	35.77	0.56%	38,936
Mar 6, 2026	35.74	36.07	35.74	35.75	35.57	0.11%	21,027
Mar 5, 2026	35.93	36.00	35.70	35.71	35.53	-0.32%	290,523
Mar 4, 2026	35.93	35.93	35.70	35.83	35.65	0.35%	10,584
Mar 3, 2026	35.80	35.92	35.69	35.70	35.52	-0.17%	11,359
Mar 2, 2026	35.45	35.80	35.45	35.76	35.58	0.51%	36,740
Feb 27, 2026	35.33	35.62	35.33	35.58	35.40	0.47%	14,863
Feb 26, 2026	35.59	35.59	35.25	35.41	35.24	-0.63%	22,460
Feb 25, 2026	35.76	35.83	35.60	35.63	35.28	0.10%	9,713
Feb 24, 2026	35.89	35.89	35.60	35.60	35.25	-0.31%	13,212
Feb 23, 2026	35.67	35.85	35.62	35.71	35.35	-0.20%	25,646
Feb 20, 2026	35.80	35.93	35.77	35.78	35.42	-0.06%	18,356
Feb 19, 2026	35.85	35.86	35.78	35.80	35.44	0.04%	19,255
Feb 18, 2026	35.89	35.89	35.72	35.79	35.43	-0.10%	11,130
Feb 17, 2026	35.67	35.91	35.67	35.82	35.46	0.42%	34,571
Feb 13, 2026	35.84	35.85	35.56	35.67	35.31	-0.78%	75,930
Feb 12, 2026	36.00	36.13	35.87	35.95	35.59	-0.31%	13,147
Feb 11, 2026	36.07	36.20	35.90	36.06	35.70	0.10%	18,696
Feb 10, 2026	36.07	36.10	36.00	36.02	35.66	-0.20%	24,225
Feb 9, 2026	35.97	36.14	35.97	36.10	35.73	-0.14%	15,326
Feb 6, 2026	36.07	36.24	35.95	36.15	35.78	0.21%	37,925
Feb 5, 2026	36.13	36.15	35.87	36.07	35.71	-0.17%	10,627