Rising Stone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	48.00	48.00	46.85	47.00	47.00	-0.84%	1,409
Apr 7, 2026	47.80	48.00	47.40	47.40	47.40	-0.84%	402
Apr 2, 2026	48.70	49.00	47.80	47.80	47.80	-2.43%	1,041
Apr 1, 2026	48.00	49.50	48.00	48.99	48.99	2.28%	579
Mar 31, 2026	47.30	47.90	47.20	47.90	47.90	1.27%	440
Mar 30, 2026	47.70	47.70	47.30	47.30	47.30	-1.25%	1,128
Mar 27, 2026	48.50	48.50	47.90	47.90	47.90	-0.22%	3,113
Mar 26, 2026	48.13	48.90	48.01	48.01	48.01	-1.83%	410
Mar 25, 2026	48.90	48.90	48.01	48.90	48.90	-	399
Mar 24, 2026	49.10	49.10	48.00	48.90	48.90	-0.16%	308
Mar 23, 2026	48.20	49.00	48.00	48.98	48.98	-1.50%	1,288
Mar 20, 2026	49.60	49.73	48.20	49.73	49.73	0.66%	2,302
Mar 19, 2026	49.70	49.70	48.40	49.40	49.40	-0.70%	909
Mar 18, 2026	49.90	49.90	48.77	49.75	49.75	-0.30%	522
Mar 17, 2026	49.70	49.90	48.62	49.90	49.90	0.39%	4,236
Mar 16, 2026	49.90	49.90	48.38	49.71	49.71	3.12%	363
Mar 13, 2026	49.50	50.36	48.20	48.20	48.20	-2.63%	2,263
Mar 12, 2026	52.96	52.96	49.50	49.50	49.50	-5.17%	1,453
Mar 11, 2026	53.00	53.00	50.36	52.20	52.20	-1.51%	623
Mar 10, 2026	50.82	53.00	49.60	53.00	53.00	7.07%	2,345
Mar 9, 2026	50.01	50.01	48.29	49.50	49.50	-1.39%	2,190
Mar 6, 2026	48.70	50.20	48.16	50.20	50.20	3.08%	1,533
Mar 5, 2026	48.80	48.80	47.00	48.70	48.70	0.41%	2,530
Mar 4, 2026	45.50	48.55	43.50	48.50	48.50	14.96%	6,291
Mar 3, 2026	47.92	48.01	42.11	42.19	42.19	-14.99%	24,781
Mar 2, 2026	49.99	49.99	45.00	49.63	49.63	-4.56%	17,854
Feb 27, 2026	55.55	55.66	50.00	52.00	52.00	-5.45%	12,335
Feb 26, 2026	56.90	56.90	54.80	55.00	55.00	-3.34%	4,585
Feb 25, 2026	57.48	57.48	56.80	56.90	56.90	-0.16%	3,080
Feb 24, 2026	56.86	57.70	56.84	56.99	56.99	0.96%	9,123