RIZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	24.54	24.54	24.54	24.54	24.54	-0.28%	26
Aug 27, 2026	24.61	24.61	24.61	24.61	24.61	-	6
Aug 26, 2026	24.62	24.62	24.61	24.61	24.61	-0.04%	428
Aug 25, 2026	24.62	24.62	24.62	24.62	24.62	0.04%	12
Aug 24, 2026	24.61	24.61	24.61	24.61	24.61	-0.04%	6
Aug 21, 2026	24.62	24.62	24.62	24.62	24.62	-0.07%	7
Aug 20, 2026	24.64	24.64	24.64	24.64	24.64	0.11%	256
Aug 19, 2026	24.61	24.61	24.61	24.61	24.61	-	6
Aug 18, 2026	24.61	24.61	24.61	24.61	24.61	0.12%	6
Aug 17, 2026	24.60	24.60	24.58	24.58	24.58	-0.04%	356
Aug 14, 2026	24.59	24.59	24.59	24.59	24.59	0.04%	7
Aug 13, 2026	24.58	24.58	24.58	24.58	24.58	0.04%	63
Aug 12, 2026	24.57	24.57	24.57	24.57	24.57	0.04%	6
Aug 11, 2026	24.56	24.56	24.56	24.56	24.56	-0.04%	10
Aug 10, 2026	24.57	24.57	24.57	24.57	24.57	-0.08%	222
Aug 7, 2026	24.61	24.61	24.59	24.59	24.59	0.20%	405
Aug 6, 2026	24.54	24.54	24.54	24.54	24.54	-0.04%	8
Aug 5, 2026	24.55	24.55	24.55	24.55	24.55	-	12
Aug 4, 2026	24.55	24.55	24.55	24.55	24.55	0.08%	7
Aug 3, 2026	24.53	24.53	24.53	24.53	24.53	-0.03%	6
Jul 31, 2026	24.68	24.68	24.68	24.68	24.54	-0.04%	106
Jul 30, 2026	24.69	24.69	24.69	24.69	24.55	-0.12%	7
Jul 29, 2026	24.72	24.72	24.72	24.72	24.58	0.32%	6
Jul 28, 2026	24.64	24.64	24.64	24.64	24.50	0.04%	6
Jul 27, 2026	24.63	24.63	24.63	24.63	24.49	-0.12%	6
Jul 24, 2026	24.66	24.66	24.66	24.66	24.52	0.04%	16
Jul 23, 2026	24.65	24.65	24.65	24.65	24.51	-0.08%	6
Jul 22, 2026	24.69	24.69	24.67	24.67	24.53	-0.03%	206
Jul 21, 2026	24.68	24.68	24.68	24.68	24.53	-0.12%	6
Jul 20, 2026	24.71	24.71	24.71	24.71	24.56	0.02%	9
Jul 17, 2026	24.70	24.70	24.70	24.70	24.56	0.11%	7
Jul 16, 2026	24.67	24.67	24.67	24.67	24.53	-0.03%	6
Jul 15, 2026	24.68	24.68	24.68	24.68	24.54	0.08%	7
Jul 14, 2026	24.66	24.66	24.66	24.66	24.52	-	6
Jul 13, 2026	24.66	24.66	24.66	24.66	24.52	-0.08%	11
Jul 10, 2026	24.68	24.68	24.68	24.68	24.54	-0.04%	98
Jul 9, 2026	24.69	24.69	24.69	24.69	24.55	-0.07%	8
Jul 8, 2026	24.71	24.71	24.71	24.71	24.56	0.11%	6
Jul 7, 2026	24.68	24.68	24.68	24.68	24.54	-0.02%	96
Jul 6, 2026	24.69	24.69	24.69	24.69	24.54	0.10%	8
Jul 2, 2026	24.65	24.66	24.65	24.66	24.52	0.12%	407
Jul 1, 2026	24.63	24.63	24.63	24.63	24.49	-0.05%	11
Jun 30, 2026	24.95	24.95	24.95	24.95	24.50	-0.08%	160
Jun 29, 2026	24.97	24.97	24.97	24.97	24.52	0.04%	11
Jun 26, 2026	24.96	24.96	24.96	24.96	24.51	0.08%	1
Jun 25, 2026	24.95	24.96	24.94	24.94	24.49	0.08%	308
Jun 24, 2026	24.92	24.92	24.92	24.92	24.47	0.10%	45
Jun 23, 2026	24.90	24.90	24.90	24.90	24.45	-0.06%	40
Jun 22, 2026	24.91	24.91	24.91	24.91	24.46	-0.28%	-
Jun 18, 2026	24.98	24.98	24.98	24.98	24.53	0.16%	3