RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	37.06	37.36	36.99	36.99	36.99	-	274,448
Oct 1, 2026	37.23	37.28	36.96	36.99	36.99	-0.19%	333,033
Sep 30, 2026	37.05	37.32	36.93	37.06	37.06	0.71%	112,423
Sep 29, 2026	36.86	37.10	36.80	36.80	36.80	0.11%	302,294
Sep 28, 2026	37.05	37.11	36.88	36.94	36.76	0.22%	241,693
Sep 25, 2026	36.92	36.99	36.83	36.86	36.68	0.27%	104,402
Sep 24, 2026	36.67	36.83	36.62	36.76	36.58	0.25%	210,937
Sep 23, 2026	36.69	36.78	36.59	36.67	36.49	0.41%	117,666
Sep 22, 2026	36.63	36.68	36.50	36.52	36.34	-0.25%	52,669
Sep 21, 2026	36.67	36.77	36.55	36.61	36.43	-0.13%	113,685
Sep 18, 2026	36.67	36.67	36.62	36.66	36.48	0.13%	72,760
Sep 17, 2026	36.58	36.76	36.54	36.61	36.43	-0.14%	152,079
Sep 16, 2026	36.53	36.77	36.53	36.66	36.48	0.16%	129,120
Sep 15, 2026	36.62	36.72	36.60	36.60	36.42	-0.22%	137,709
Sep 14, 2026	36.68	36.75	36.64	36.68	36.50	-0.06%	124,371
Sep 11, 2026	36.70	36.82	36.64	36.70	36.52	-0.05%	133,201
Sep 10, 2026	36.73	36.82	36.68	36.72	36.54	-0.03%	369,390
Sep 9, 2026	36.64	36.75	36.64	36.73	36.55	0.14%	61,615
Sep 8, 2026	36.73	36.85	36.68	36.68	36.50	0.22%	82,058
Sep 4, 2026	36.69	36.81	36.60	36.60	36.42	-0.25%	171,463
Sep 3, 2026	36.60	36.72	36.60	36.69	36.51	-0.05%	134,579
Sep 2, 2026	36.61	36.73	36.60	36.71	36.53	0.25%	238,739
Sep 1, 2026	36.66	36.76	36.59	36.62	36.44	-0.19%	82,042
Aug 31, 2026	36.71	36.82	36.62	36.69	36.51	0.19%	171,188
Aug 28, 2026	36.61	36.89	36.58	36.62	36.44	0.14%	67,992
Aug 27, 2026	36.82	36.84	36.74	36.75	36.39	0.03%	37,303
Aug 26, 2026	36.77	36.83	36.73	36.74	36.38	0.05%	21,985
Aug 25, 2026	36.74	36.88	36.72	36.72	36.36	-0.27%	30,394
Aug 24, 2026	36.83	36.97	36.74	36.82	36.46	-0.08%	64,140
Aug 21, 2026	36.77	36.91	36.77	36.85	36.49	0.33%	49,525
Aug 20, 2026	36.63	36.85	36.63	36.73	36.37	0.16%	111,632
Aug 19, 2026	36.83	36.85	36.67	36.67	36.31	-0.41%	49,133
Aug 18, 2026	36.82	36.95	36.78	36.82	36.46	-	53,384
Aug 17, 2026	36.78	36.95	36.78	36.82	36.46	-0.03%	69,773
Aug 14, 2026	36.71	36.95	36.71	36.83	36.47	0.30%	84,032
Aug 13, 2026	36.65	36.78	36.62	36.72	36.36	0.02%	29,037
Aug 12, 2026	36.68	36.82	36.65	36.71	36.36	-0.02%	53,907
Aug 11, 2026	36.78	36.78	36.65	36.72	36.36	-0.06%	27,764
Aug 10, 2026	36.66	36.87	36.64	36.74	36.38	0.20%	34,126
Aug 7, 2026	36.44	36.70	36.44	36.67	36.31	0.16%	265,860
Aug 6, 2026	36.59	36.70	36.40	36.61	36.25	0.08%	120,852
Aug 5, 2026	36.68	36.90	36.55	36.58	36.22	-	160,011
Aug 4, 2026	36.47	36.70	36.40	36.58	36.22	0.14%	95,000
Aug 3, 2026	36.60	36.63	36.50	36.53	36.17	-0.15%	84,816
Jul 31, 2026	36.58	36.69	36.55	36.59	36.23	0.23%	101,923
Jul 30, 2026	36.50	36.59	36.42	36.50	36.14	0.30%	43,534
Jul 29, 2026	36.45	36.64	36.45	36.57	36.04	-	45,162
Jul 28, 2026	36.62	36.69	36.52	36.57	36.04	-0.16%	52,268
Jul 27, 2026	36.63	36.71	36.61	36.63	36.09	-0.03%	83,688
Jul 24, 2026	36.56	36.71	36.56	36.64	36.10	-	77,750