RIZE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	24.34	24.34	24.34	24.34	24.34	-0.12%	6
Oct 8, 2026	24.37	24.37	24.37	24.37	24.37	0.04%	12
Oct 7, 2026	24.34	24.36	24.34	24.36	24.36	0.08%	1,032
Oct 6, 2026	24.34	24.34	24.34	24.34	24.34	0.08%	8
Oct 5, 2026	24.32	24.32	24.32	24.32	24.32	0.12%	89
Oct 2, 2026	24.29	24.29	24.29	24.29	24.29	-0.25%	10
Oct 1, 2026	24.36	24.36	24.35	24.35	24.35	0.25%	1,566
Sep 30, 2026	24.29	24.29	24.29	24.29	24.29	0.04%	7
Sep 29, 2026	24.30	24.30	24.28	24.28	24.28	-	1,182
Sep 28, 2026	24.30	24.30	24.28	24.28	24.28	-0.16%	1,678
Sep 25, 2026	24.30	24.32	24.29	24.32	24.32	0.16%	1,102
Sep 24, 2026	24.28	24.28	24.28	24.28	24.28	-0.08%	7
Sep 23, 2026	24.30	24.30	24.30	24.30	24.30	-0.25%	7
Sep 22, 2026	24.36	24.36	24.36	24.36	24.36	-	207
Sep 21, 2026	24.36	24.36	24.36	24.36	24.36	0.04%	10
Sep 18, 2026	24.35	24.35	24.35	24.35	24.35	-0.21%	8
Sep 17, 2026	24.40	24.40	24.40	24.40	24.40	0.08%	7
Sep 16, 2026	24.38	24.38	24.38	24.38	24.38	-0.25%	8
Sep 15, 2026	24.44	24.44	24.44	24.44	24.44	-0.04%	7
Sep 14, 2026	24.45	24.45	24.45	24.45	24.45	-	7
Sep 11, 2026	24.45	24.45	24.45	24.45	24.45	-0.41%	8
Sep 10, 2026	24.55	24.57	24.55	24.55	24.55	-0.12%	1,981
Sep 9, 2026	24.58	24.58	24.58	24.58	24.58	-0.04%	7
Sep 8, 2026	24.59	24.59	24.59	24.59	24.59	0.08%	6
Sep 4, 2026	24.57	24.57	24.57	24.57	24.57	-0.01%	2,041
Sep 3, 2026	24.57	24.57	24.57	24.57	24.57	0.09%	6
Sep 2, 2026	24.55	24.55	24.55	24.55	24.55	-	18
Sep 1, 2026	24.55	24.55	24.55	24.55	24.55	0.04%	6
Aug 31, 2026	24.54	24.54	24.54	24.54	24.54	-	13
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