Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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