RISR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.16	36.28	36.16	36.11	-	-	1,836
May 29, 2026	36.28	36.28	36.08	36.11	36.11	-0.14%	85,774
May 28, 2026	36.04	36.42	36.04	36.16	36.16	-0.11%	55,905
May 27, 2026	36.30	36.42	36.19	36.38	36.20	0.44%	119,498
May 26, 2026	36.35	36.50	36.19	36.22	36.04	-0.63%	90,231
May 22, 2026	36.42	36.50	36.38	36.45	36.27	-0.04%	33,715
May 21, 2026	36.70	36.70	36.44	36.47	36.28	-0.15%	253,548
May 20, 2026	36.69	36.69	36.46	36.52	36.34	-0.33%	86,038
May 19, 2026	36.41	36.70	36.41	36.64	36.46	0.11%	151,110
May 18, 2026	36.63	36.70	36.51	36.60	36.42	-	267,684
May 15, 2026	36.64	36.66	36.30	36.60	36.42	0.44%	103,995
May 14, 2026	36.38	36.56	36.24	36.44	36.26	0.14%	31,302
May 13, 2026	36.42	36.55	36.36	36.39	36.21	-0.11%	41,121
May 12, 2026	36.40	36.58	36.35	36.43	36.25	0.08%	55,043
May 11, 2026	36.37	36.58	36.36	36.40	36.22	-0.16%	61,858
May 8, 2026	36.31	36.51	36.31	36.46	36.28	-0.30%	45,273
May 7, 2026	36.37	36.62	36.36	36.57	36.39	0.51%	76,977
May 6, 2026	36.48	36.48	36.37	36.39	36.20	-0.34%	112,651
May 5, 2026	36.37	36.57	36.36	36.51	36.33	-0.08%	54,956
May 4, 2026	36.29	36.55	36.29	36.54	36.36	0.48%	52,599
May 1, 2026	36.32	36.44	36.20	36.37	36.19	0.46%	50,918
Apr 30, 2026	36.37	36.37	36.19	36.20	36.02	-0.49%	38,402
Apr 29, 2026	36.28	36.43	36.22	36.38	36.20	0.41%	31,050
Apr 28, 2026	36.35	36.43	36.27	36.41	36.05	0.36%	39,760
Apr 27, 2026	36.26	36.31	36.17	36.28	35.92	0.08%	72,898
Apr 24, 2026	36.25	36.36	36.20	36.25	35.89	-0.36%	23,584
Apr 23, 2026	36.22	36.41	36.20	36.38	36.02	0.08%	51,824
Apr 22, 2026	36.15	36.37	36.15	36.35	35.99	0.39%	20,221
Apr 21, 2026	36.50	36.50	36.20	36.21	35.85	-	51,027
Apr 20, 2026	36.20	36.53	36.12	36.21	35.85	0.03%	151,898
Apr 17, 2026	36.38	36.38	36.16	36.20	35.84	-0.19%	36,431
Apr 16, 2026	36.33	36.33	36.22	36.27	35.91	0.19%	16,843
Apr 15, 2026	36.20	36.43	36.16	36.20	35.84	-	71,561
Apr 14, 2026	36.15	36.48	36.15	36.20	35.84	-0.44%	52,856
Apr 13, 2026	36.30	36.52	36.17	36.36	36.00	0.14%	92,885
Apr 10, 2026	36.33	36.48	36.18	36.31	35.95	0.15%	50,427
Apr 9, 2026	36.44	36.46	36.15	36.25	35.90	-0.13%	78,949
Apr 8, 2026	36.16	36.37	36.16	36.30	35.94	0.47%	84,530
Apr 7, 2026	36.47	36.47	36.12	36.13	35.77	-0.74%	283,079
Apr 6, 2026	36.21	36.53	36.21	36.40	36.04	0.41%	93,945
Apr 2, 2026	36.57	36.57	36.21	36.25	35.89	0.11%	38,531
Apr 1, 2026	36.52	36.52	36.19	36.21	35.85	-0.03%	60,736
Mar 31, 2026	36.36	36.41	36.18	36.22	35.86	-	26,779
Mar 30, 2026	36.20	36.37	36.11	36.22	35.86	-0.11%	43,012
Mar 27, 2026	36.46	36.55	36.33	36.44	35.90	-0.22%	30,925
Mar 26, 2026	36.29	36.57	36.20	36.52	35.98	0.77%	130,938
Mar 25, 2026	36.40	36.40	36.17	36.24	35.71	-	19,476
Mar 24, 2026	36.56	36.56	36.17	36.24	35.71	0.36%	41,162
Mar 23, 2026	36.37	36.50	36.06	36.11	35.58	-0.88%	62,095
Mar 20, 2026	36.00	36.57	36.00	36.43	35.89	0.58%	123,540