Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.52	0.58	0.52	0.57	0.57	7.55%	170,464
Jan 21, 2026	0.59	0.59	0.53	0.53	0.53	-8.62%	411,999
Jan 20, 2026	0.61	0.62	0.56	0.58	0.58	-4.92%	98,224
Jan 19, 2026	0.59	0.62	0.57	0.61	0.61	3.39%	210,138
Jan 16, 2026	0.58	0.60	0.55	0.59	0.59	1.72%	741,143
Jan 14, 2026	0.59	0.59	0.55	0.58	0.58	-4.92%	974,891
Jan 13, 2026	0.70	0.71	0.61	0.61	0.61	-8.96%	1,577,416
Jan 12, 2026	0.64	0.67	0.63	0.67	0.67	9.84%	425,419
Jan 9, 2026	0.62	0.64	0.61	0.61	0.61	-1.61%	95,098
Jan 8, 2026	0.62	0.67	0.58	0.62	0.62	-3.13%	349,952
Jan 7, 2026	0.67	0.70	0.62	0.64	0.64	-5.88%	229,089
Jan 6, 2026	0.66	0.70	0.66	0.68	0.68	-	37,447
Jan 5, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	41,155
Jan 2, 2026	0.70	0.73	0.64	0.69	0.69	2.99%	130,127
Jan 1, 2026	0.68	0.70	0.64	0.67	0.67	1.52%	89,302
Dec 31, 2025	0.62	0.68	0.62	0.66	0.66	4.76%	80,013
Dec 30, 2025	0.67	0.70	0.62	0.63	0.63	-5.97%	176,662
Dec 29, 2025	0.71	0.72	0.67	0.67	0.67	-1.47%	82,215
Dec 26, 2025	0.69	0.72	0.66	0.68	0.68	-2.86%	79,225
Dec 24, 2025	0.67	0.72	0.67	0.70	0.70	6.06%	121,439
Dec 23, 2025	0.67	0.68	0.65	0.66	0.66	-2.94%	118,844
Dec 22, 2025	0.70	0.71	0.67	0.68	0.68	-	72,435
Dec 19, 2025	0.68	0.71	0.66	0.68	0.68	-2.86%	160,692
Dec 18, 2025	0.72	0.73	0.67	0.70	0.70	-	169,764
Dec 17, 2025	0.70	0.72	0.68	0.70	0.70	6.06%	71,053
Dec 16, 2025	0.70	0.70	0.66	0.66	0.66	-7.04%	141,359
Dec 15, 2025	0.73	0.73	0.65	0.71	0.71	1.43%	215,804
Dec 12, 2025	0.69	0.73	0.68	0.70	0.70	2.94%	94,815
Dec 11, 2025	0.65	0.73	0.65	0.68	0.68	-	83,476
Dec 10, 2025	0.71	0.71	0.63	0.68	0.68	3.03%	87,297
Dec 9, 2025	0.60	0.66	0.59	0.66	0.66	10.00%	205,567
Dec 8, 2025	0.64	0.66	0.59	0.60	0.60	-1.64%	85,853
Dec 5, 2025	0.60	0.62	0.58	0.61	0.61	1.67%	66,265
Dec 4, 2025	0.59	0.62	0.59	0.60	0.60	-3.23%	567,029
Dec 3, 2025	0.64	0.64	0.62	0.62	0.62	-4.62%	254,418
Dec 2, 2025	0.65	0.68	0.65	0.65	0.65	-4.41%	373,622
Dec 1, 2025	0.70	0.70	0.65	0.68	0.68	1.49%	71,558
Nov 28, 2025	0.67	0.68	0.65	0.67	0.67	1.52%	49,170
Nov 27, 2025	0.70	0.70	0.66	0.66	0.66	-4.35%	131,562
Nov 26, 2025	0.68	0.71	0.67	0.69	0.69	-	43,911
Nov 25, 2025	0.71	0.71	0.68	0.69	0.69	-2.82%	64,238
Nov 24, 2025	0.74	0.74	0.68	0.71	0.71	-	216,593
Nov 21, 2025	0.69	0.73	0.69	0.71	0.71	-	42,799
Nov 20, 2025	0.72	0.72	0.69	0.71	0.71	-	25,502
Nov 19, 2025	0.71	0.73	0.68	0.71	0.71	-	99,792
Nov 18, 2025	0.71	0.73	0.69	0.71	0.71	-	71,646
Nov 17, 2025	0.75	0.75	0.70	0.71	0.71	-2.74%	60,466
Nov 14, 2025	0.70	0.73	0.70	0.73	0.73	2.82%	35,142
Nov 13, 2025	0.68	0.72	0.68	0.71	0.71	-	70,023
Nov 12, 2025	0.74	0.75	0.71	0.71	0.71	-4.05%	148,697