Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.48	0.44	0.47	0.47	4.44%	102,561
Mar 25, 2026	0.44	0.48	0.42	0.45	0.45	2.27%	147,350
Mar 24, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	161,870
Mar 23, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	578,784
Mar 20, 2026	0.56	0.57	0.50	0.50	0.50	-9.09%	457,873
Mar 19, 2026	0.52	0.58	0.49	0.55	0.55	7.84%	531,310
Mar 18, 2026	0.51	0.55	0.47	0.51	0.51	8.51%	722,859
Mar 17, 2026	0.44	0.48	0.41	0.47	0.47	11.90%	194,739
Mar 16, 2026	0.38	0.43	0.36	0.42	0.42	13.51%	238,535
Mar 13, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	252,705
Mar 12, 2026	0.36	0.39	0.36	0.38	0.38	2.70%	270,168
Mar 11, 2026	0.46	0.47	0.35	0.37	0.37	-13.95%	718,462
Mar 10, 2026	0.42	0.45	0.41	0.43	0.43	-	107,588
Mar 9, 2026	0.40	0.47	0.38	0.43	0.43	2.38%	693,561
Mar 6, 2026	0.43	0.46	0.41	0.42	0.42	-4.55%	755,118
Mar 5, 2026	0.48	0.53	0.39	0.44	0.44	-8.33%	1,289,972
Mar 4, 2026	0.50	0.51	0.45	0.48	0.48	-2.04%	75,272
Mar 2, 2026	0.51	0.52	0.47	0.49	0.49	-3.92%	145,427
Feb 27, 2026	0.54	0.54	0.50	0.51	0.51	-1.92%	145,872
Feb 26, 2026	0.51	0.54	0.51	0.52	0.52	-	140,777
Feb 25, 2026	0.54	0.54	0.50	0.52	0.52	-	59,458
Feb 24, 2026	0.51	0.55	0.50	0.52	0.52	1.96%	200,002
Feb 23, 2026	0.59	0.59	0.50	0.51	0.51	-8.93%	399,086
Feb 20, 2026	0.55	0.59	0.54	0.56	0.56	5.66%	342,821
Feb 19, 2026	0.51	0.59	0.49	0.53	0.53	6.00%	254,572
Feb 18, 2026	0.49	0.51	0.49	0.50	0.50	-	115,052
Feb 17, 2026	0.50	0.52	0.49	0.50	0.50	-3.85%	52,153
Feb 16, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	66,605
Feb 13, 2026	0.53	0.53	0.49	0.53	0.53	3.92%	125,318
Feb 12, 2026	0.50	0.53	0.47	0.51	0.51	6.25%	215,634
Feb 11, 2026	0.49	0.51	0.41	0.48	0.48	-4.00%	490,868
Feb 10, 2026	0.52	0.52	0.49	0.50	0.50	-	189,084
Feb 9, 2026	0.53	0.53	0.49	0.50	0.50	-1.96%	411,525
Feb 6, 2026	0.52	0.53	0.46	0.51	0.51	-1.92%	255,504
Feb 5, 2026	0.62	0.63	0.49	0.52	0.52	-14.75%	1,321,701
Feb 4, 2026	0.61	0.64	0.56	0.61	0.61	1.67%	319,736
Feb 3, 2026	0.60	0.61	0.57	0.60	0.60	5.26%	109,686
Feb 2, 2026	0.62	0.62	0.52	0.57	0.57	-	340,975
Feb 1, 2026	0.52	0.57	0.51	0.57	0.57	9.62%	221,952
Jan 30, 2026	0.54	0.56	0.51	0.52	0.52	-3.70%	418,194
Jan 29, 2026	0.59	0.59	0.53	0.54	0.54	-5.26%	173,130
Jan 28, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	166,028
Jan 27, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	59,539
Jan 23, 2026	0.57	0.60	0.54	0.56	0.56	-1.75%	101,501
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