Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	40,590
Oct 22, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	13,816
Oct 21, 2026	0.44	0.48	0.42	0.44	0.44	-	58,940
Oct 19, 2026	0.41	0.45	0.41	0.44	0.44	-2.22%	17,715
Oct 16, 2026	0.42	0.45	0.41	0.45	0.45	9.76%	114,698
Oct 15, 2026	0.46	0.47	0.40	0.41	0.41	-8.89%	89,596
Oct 14, 2026	0.45	0.45	0.45	0.45	0.45	-	49,743
Oct 13, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	28,609
Oct 12, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	36,903
Oct 9, 2026	0.47	0.47	0.45	0.45	0.45	-	12,840
Oct 8, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	82,438
Oct 7, 2026	0.41	0.42	0.41	0.42	0.42	-	79,613
Oct 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	62,288
Oct 5, 2026	0.47	0.47	0.43	0.43	0.43	-2.27%	128,136
Oct 1, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	103,805
Sep 30, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	20,082
Sep 29, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	11,227
Sep 28, 2026	0.47	0.47	0.44	0.44	0.44	2.33%	83,504
Sep 25, 2026	0.41	0.44	0.41	0.43	0.43	7.50%	31,362
Sep 24, 2026	0.48	0.48	0.40	0.40	0.40	-4.76%	44,181
Sep 23, 2026	0.42	0.42	0.40	0.42	0.42	-	228,615
Sep 22, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	80,383
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	84,439
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	36,755
Sep 17, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	108,639
Sep 16, 2026	0.36	0.45	0.36	0.43	0.43	2.38%	51,155
Sep 15, 2026	0.42	0.42	0.41	0.42	0.42	-	73,585
Sep 11, 2026	0.41	0.45	0.41	0.42	0.42	-	48,417
Sep 10, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	29,147
Sep 9, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	15,630
Sep 8, 2026	0.42	0.48	0.42	0.47	0.47	11.90%	46,265
Sep 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	30,686
Sep 4, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	16,983
Sep 3, 2026	0.38	0.44	0.38	0.44	0.44	-	15,776
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-	40,309
Sep 1, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	40,535
Aug 31, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	13,680
Aug 28, 2026	0.50	0.50	0.48	0.48	0.48	6.67%	24,072
Aug 27, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	14,049
Aug 26, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	63,115
Aug 25, 2026	0.44	0.51	0.42	0.48	0.48	9.09%	135,463
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	-	32,154
Aug 21, 2026	0.41	0.45	0.41	0.44	0.44	10.00%	97,107
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	17.65%	153,592
Aug 19, 2026	0.42	0.45	0.34	0.34	0.34	-19.05%	212,146
Aug 18, 2026	0.41	0.42	0.41	0.42	0.42	-2.33%	35,902
Aug 17, 2026	0.45	0.45	0.43	0.43	0.43	2.38%	30,665
Aug 14, 2026	0.43	0.44	0.42	0.42	0.42	-	9,053
Aug 13, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	66,804
Aug 12, 2026	0.42	0.47	0.42	0.45	0.45	7.14%	16,526