RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	36.73	36.79	36.69	36.76	36.76	0.16%	543,488
Oct 30, 2026	36.67	36.88	36.67	36.70	36.70	-0.16%	475,752
Oct 29, 2026	36.88	36.88	36.69	36.76	36.76	-0.30%	177,231
Oct 28, 2026	36.97	37.11	36.91	37.05	36.87	0.24%	95,409
Oct 27, 2026	37.13	37.13	36.89	36.96	36.78	-0.35%	59,720
Oct 26, 2026	36.98	37.17	36.85	37.09	36.91	0.65%	131,327
Oct 23, 2026	36.92	37.10	36.72	36.85	36.67	-0.51%	618,225
Oct 22, 2026	37.23	37.25	36.96	37.04	36.86	-0.96%	242,427
Oct 21, 2026	37.57	37.70	37.20	37.40	37.22	-0.40%	428,813
Oct 20, 2026	37.34	37.62	37.18	37.55	37.37	1.24%	514,379
Oct 19, 2026	37.05	37.40	36.98	37.09	36.91	0.03%	1,250,572
Oct 16, 2026	37.13	37.20	36.94	37.08	36.90	0.11%	108,949
Oct 15, 2026	36.98	37.19	36.91	37.04	36.86	-0.54%	186,995
Oct 14, 2026	37.22	37.45	37.10	37.24	37.06	-0.05%	393,338
Oct 13, 2026	37.24	37.48	37.15	37.26	37.08	0.19%	204,143
Oct 12, 2026	37.40	38.21	36.98	37.19	37.01	-0.53%	378,627
Oct 9, 2026	37.32	37.39	37.14	37.39	37.21	0.43%	106,665
Oct 8, 2026	37.30	37.30	37.15	37.23	37.05	0.05%	184,437
Oct 7, 2026	37.27	37.31	37.13	37.21	37.03	0.16%	138,461
Oct 6, 2026	37.15	37.22	36.91	37.15	36.97	0.22%	171,904
Oct 5, 2026	36.95	37.33	36.95	37.07	36.89	0.22%	347,132
Oct 2, 2026	37.06	37.36	36.99	36.99	36.81	-	274,450
Oct 1, 2026	37.23	37.28	36.96	36.99	36.81	-0.19%	333,336
Sep 30, 2026	37.05	37.32	36.93	37.06	36.88	0.71%	112,626
Sep 29, 2026	36.86	37.10	36.80	36.80	36.62	0.11%	302,294
Sep 28, 2026	37.05	37.11	36.88	36.94	36.58	0.22%	241,693
Sep 25, 2026	36.92	36.99	36.83	36.86	36.50	0.27%	104,402
Sep 24, 2026	36.67	36.83	36.62	36.76	36.40	0.25%	210,937
Sep 23, 2026	36.69	36.78	36.59	36.67	36.31	0.41%	117,666
Sep 22, 2026	36.63	36.68	36.50	36.52	36.17	-0.25%	52,669
Sep 21, 2026	36.67	36.77	36.55	36.61	36.25	-0.13%	113,685
Sep 18, 2026	36.67	36.67	36.62	36.66	36.30	0.13%	72,760
Sep 17, 2026	36.58	36.76	36.54	36.61	36.25	-0.14%	152,079
Sep 16, 2026	36.53	36.77	36.53	36.66	36.30	0.16%	129,120
Sep 15, 2026	36.62	36.72	36.60	36.60	36.24	-0.22%	137,709
Sep 14, 2026	36.68	36.75	36.64	36.68	36.32	-0.06%	124,371
Sep 11, 2026	36.70	36.82	36.64	36.70	36.34	-0.05%	133,201
Sep 10, 2026	36.73	36.82	36.68	36.72	36.36	-0.03%	369,390
Sep 9, 2026	36.64	36.75	36.64	36.73	36.37	0.14%	61,615
Sep 8, 2026	36.73	36.85	36.68	36.68	36.32	0.22%	82,058
Sep 4, 2026	36.69	36.81	36.60	36.60	36.24	-0.25%	171,463
Sep 3, 2026	36.60	36.72	36.60	36.69	36.33	-0.05%	134,579
Sep 2, 2026	36.61	36.73	36.60	36.71	36.35	0.25%	238,739
Sep 1, 2026	36.66	36.76	36.59	36.62	36.26	-0.19%	82,042
Aug 31, 2026	36.71	36.82	36.62	36.69	36.33	0.19%	171,188
Aug 28, 2026	36.61	36.89	36.58	36.62	36.26	0.14%	67,992
Aug 27, 2026	36.82	36.84	36.74	36.75	36.22	0.03%	37,303
Aug 26, 2026	36.77	36.83	36.73	36.74	36.21	0.05%	21,985
Aug 25, 2026	36.74	36.88	36.72	36.72	36.19	-0.27%	30,394
Aug 24, 2026	36.83	36.97	36.74	36.82	36.28	-0.08%	64,140