Risa International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	-	20,062
Aug 10, 2026	0.42	0.42	0.42	0.42	0.42	-	11,630
Aug 7, 2026	0.47	0.47	0.41	0.42	0.42	2.44%	65,651
Aug 6, 2026	0.45	0.45	0.40	0.41	0.41	-	31,774
Aug 5, 2026	0.40	0.41	0.40	0.41	0.41	-	113,471
Aug 4, 2026	0.45	0.45	0.41	0.41	0.41	-8.89%	96,932
Aug 3, 2026	0.41	0.45	0.41	0.45	0.45	9.76%	8,621
Jul 31, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	14,693
Jul 30, 2026	0.40	0.42	0.40	0.42	0.42	-	11,654
Jul 29, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	34,621
Jul 28, 2026	0.45	0.45	0.41	0.41	0.41	-8.89%	13,351
Jul 27, 2026	0.45	0.45	0.43	0.45	0.45	-	11,251
Jul 24, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	60,198
Jul 23, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	30,319