RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	36.45	36.59	36.44	36.48	36.48	0.51%	123,445
Jul 9, 2026	36.36	36.53	36.29	36.29	36.29	-0.49%	69,133
Jul 8, 2026	36.57	36.64	36.40	36.47	36.47	-0.14%	208,351
Jul 7, 2026	36.52	36.59	36.32	36.52	36.52	0.55%	101,638
Jul 6, 2026	36.26	36.57	36.26	36.32	36.32	0.39%	86,755
Jul 2, 2026	36.10	36.62	36.10	36.18	36.18	0.11%	41,394
Jul 1, 2026	36.47	36.47	36.14	36.14	36.14	-0.17%	87,496
Jun 30, 2026	36.26	36.29	35.95	36.20	36.20	0.25%	83,106
Jun 29, 2026	36.12	36.25	36.10	36.11	36.11	0.14%	48,174
Jun 26, 2026	36.48	36.51	36.20	36.24	36.06	-0.06%	25,570
Jun 25, 2026	36.40	36.45	36.18	36.26	36.08	0.11%	105,932
Jun 24, 2026	36.14	36.33	36.14	36.22	36.04	0.33%	82,748
Jun 23, 2026	36.12	36.30	36.10	36.10	35.92	-0.48%	185,954
Jun 22, 2026	36.22	36.49	36.20	36.27	36.09	0.22%	25,840
Jun 18, 2026	36.20	36.28	36.11	36.20	36.02	-0.10%	20,013
Jun 17, 2026	36.28	36.44	36.19	36.23	36.05	-0.28%	27,725
Jun 16, 2026	36.25	36.46	36.25	36.33	36.15	0.14%	34,940
Jun 15, 2026	36.22	36.50	36.20	36.28	36.10	-0.06%	41,051
Jun 12, 2026	36.41	36.61	36.23	36.30	36.12	-0.18%	271,865
Jun 11, 2026	36.39	36.43	36.19	36.37	36.18	0.18%	82,536
Jun 10, 2026	36.28	36.43	36.27	36.30	36.12	0.08%	93,190
Jun 9, 2026	36.35	36.47	36.23	36.27	36.09	-0.41%	156,594
Jun 8, 2026	36.28	36.49	36.20	36.42	36.24	0.08%	115,235
Jun 5, 2026	36.19	36.41	36.14	36.39	36.21	0.58%	575,632
Jun 4, 2026	36.23	36.35	36.17	36.18	36.00	-0.06%	60,123
Jun 3, 2026	36.15	36.30	36.15	36.20	36.02	0.14%	203,315
Jun 2, 2026	36.04	36.22	36.04	36.15	35.97	-0.03%	30,752
Jun 1, 2026	36.31	36.32	36.08	36.16	35.98	0.14%	38,090
May 29, 2026	36.28	36.28	36.08	36.11	35.93	-0.14%	85,774
May 28, 2026	36.04	36.42	36.04	36.16	35.98	-0.11%	55,905
May 27, 2026	36.30	36.42	36.19	36.38	36.02	0.44%	119,498
May 26, 2026	36.35	36.50	36.19	36.22	35.86	-0.63%	90,231
May 22, 2026	36.42	36.50	36.38	36.45	36.09	-0.04%	33,715
May 21, 2026	36.70	36.70	36.44	36.47	36.10	-0.15%	253,548
May 20, 2026	36.69	36.69	36.46	36.52	36.16	-0.33%	86,038
May 19, 2026	36.41	36.70	36.41	36.64	36.28	0.11%	151,110
May 18, 2026	36.63	36.70	36.51	36.60	36.24	-	267,684
May 15, 2026	36.64	36.66	36.30	36.60	36.24	0.44%	103,995
May 14, 2026	36.38	36.56	36.24	36.44	36.08	0.14%	31,302
May 13, 2026	36.42	36.55	36.36	36.39	36.03	-0.11%	41,121
May 12, 2026	36.40	36.58	36.35	36.43	36.07	0.08%	55,043
May 11, 2026	36.37	36.58	36.36	36.40	36.04	-0.16%	61,858
May 8, 2026	36.31	36.51	36.31	36.46	36.10	-0.30%	45,273
May 7, 2026	36.37	36.62	36.36	36.57	36.21	0.51%	76,977
May 6, 2026	36.48	36.48	36.37	36.39	36.03	-0.34%	112,651
May 5, 2026	36.37	36.57	36.36	36.51	36.15	-0.08%	54,956
May 4, 2026	36.29	36.55	36.29	36.54	36.18	0.48%	52,599
May 1, 2026	36.32	36.44	36.20	36.37	36.01	0.46%	50,918
Apr 30, 2026	36.37	36.37	36.19	36.20	35.84	-0.49%	38,402
Apr 29, 2026	36.28	36.43	36.22	36.38	36.02	0.41%	31,050