Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	176,818
Sep 11, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	190,761
Sep 10, 2025	0.68	0.69	0.64	0.66	0.66	-4.35%	498,771
Sep 9, 2025	0.70	0.70	0.65	0.69	0.69	-1.43%	221,700
Sep 8, 2025	0.68	0.70	0.67	0.70	0.70	2.94%	169,709
Sep 5, 2025	0.68	0.68	0.65	0.68	0.68	1.49%	75,913
Sep 4, 2025	0.66	0.67	0.64	0.67	0.67	3.08%	109,092
Sep 3, 2025	0.64	0.68	0.63	0.65	0.65	-	496,887
Sep 2, 2025	0.70	0.70	0.65	0.65	0.65	-2.99%	257,213
Sep 1, 2025	0.68	0.69	0.67	0.67	0.67	1.52%	113,907
Aug 29, 2025	0.69	0.69	0.64	0.66	0.66	-2.94%	180,507
Aug 28, 2025	0.70	0.71	0.67	0.68	0.68	-2.86%	47,702
Aug 26, 2025	0.71	0.71	0.68	0.70	0.70	-	101,693
Aug 25, 2025	0.71	0.72	0.68	0.70	0.70	1.45%	156,614
Aug 22, 2025	0.72	0.74	0.62	0.69	0.69	-5.48%	294,773
Aug 21, 2025	0.74	0.74	0.72	0.73	0.73	-	128,244
Aug 20, 2025	0.73	0.74	0.70	0.73	0.73	1.39%	81,989
Aug 19, 2025	0.73	0.75	0.70	0.72	0.72	-	105,153
Aug 18, 2025	0.75	0.75	0.67	0.72	0.72	5.88%	318,468
Aug 14, 2025	0.72	0.72	0.66	0.68	0.68	-2.86%	84,677
Aug 13, 2025	0.69	0.70	0.66	0.70	0.70	2.94%	161,101
Aug 12, 2025	0.67	0.69	0.64	0.68	0.68	1.49%	175,486
Aug 11, 2025	0.70	0.70	0.57	0.67	0.67	-	222,596
Aug 8, 2025	0.66	0.76	0.64	0.67	0.67	-1.47%	243,279
Aug 7, 2025	0.74	0.76	0.62	0.68	0.68	-2.86%	522,142
Aug 6, 2025	0.69	0.70	0.64	0.70	0.70	2.94%	261,154
Aug 5, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	98,454
Aug 4, 2025	0.69	0.74	0.66	0.69	0.69	-	202,179
Aug 1, 2025	0.69	0.69	0.68	0.69	0.69	-	36,747
Jul 31, 2025	0.73	0.74	0.68	0.69	0.69	-4.17%	202,888
Jul 30, 2025	0.75	0.75	0.70	0.72	0.72	-2.70%	135,256
Jul 29, 2025	0.80	0.85	0.73	0.74	0.74	-8.64%	605,762
Jul 28, 2025	0.85	0.87	0.79	0.81	0.81	-4.71%	79,452
Jul 25, 2025	0.85	0.88	0.85	0.85	0.85	1.19%	58,439
Jul 24, 2025	0.84	0.87	0.84	0.84	0.84	-	56,714
Jul 23, 2025	0.84	0.87	0.84	0.84	0.84	-1.18%	60,513
Jul 22, 2025	0.84	0.88	0.84	0.85	0.85	-	64,750
Jul 21, 2025	0.87	0.91	0.82	0.85	0.85	-3.41%	324,686
Jul 18, 2025	0.88	0.91	0.88	0.88	0.88	-	52,573
Jul 17, 2025	0.86	0.90	0.86	0.88	0.88	2.33%	83,304
Jul 16, 2025	0.89	0.93	0.85	0.86	0.86	-5.49%	144,496
Jul 15, 2025	0.89	0.92	0.88	0.91	0.91	2.25%	123,878
Jul 14, 2025	0.89	0.92	0.86	0.89	0.89	2.30%	90,530
Jul 11, 2025	0.93	0.93	0.87	0.87	0.87	-3.33%	79,187
Jul 10, 2025	0.91	0.93	0.89	0.90	0.90	-1.10%	63,649
Jul 9, 2025	0.90	0.96	0.90	0.91	0.91	1.11%	127,697
Jul 8, 2025	0.89	0.91	0.85	0.90	0.90	2.27%	231,389
Jul 7, 2025	0.91	0.91	0.87	0.88	0.88	-1.12%	110,371
Jul 4, 2025	0.88	0.91	0.85	0.89	0.89	2.30%	131,491
Jul 3, 2025	0.86	0.92	0.86	0.87	0.87	1.16%	140,316