Risecomm Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.49	0.49	0.49	0.49	-	-6.73%	480,000
Mar 18, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	685,000
Mar 17, 2026	0.53	0.54	0.50	0.51	0.51	-3.77%	1,300,000
Mar 16, 2026	0.51	0.53	0.51	0.53	0.53	-	115,000
Mar 13, 2026	0.56	0.56	0.50	0.53	0.53	-3.64%	1,160,000
Mar 12, 2026	0.54	0.58	0.54	0.55	0.55	3.77%	708,000
Mar 11, 2026	0.53	0.54	0.52	0.53	0.53	-	205,000
Mar 10, 2026	0.53	0.53	0.53	0.53	0.53	-	70,000
Mar 9, 2026	0.52	0.53	0.51	0.53	0.53	-5.36%	390,000
Mar 6, 2026	0.52	0.57	0.51	0.56	0.56	7.69%	1,067,000
Mar 5, 2026	0.52	0.52	0.50	0.52	0.52	-	681,700
Mar 4, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	144,000
Mar 3, 2026	0.51	0.54	0.50	0.53	0.53	-3.64%	555,000
Mar 2, 2026	0.55	0.57	0.53	0.55	0.55	-5.17%	788,800
Feb 27, 2026	0.52	0.58	0.51	0.58	0.58	18.37%	1,320,000
Feb 26, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	40,000
Feb 25, 2026	0.50	0.50	0.48	0.49	0.49	-4.90%	160,000
Feb 24, 2026	0.49	0.53	0.49	0.51	0.51	4.08%	110,000
Feb 23, 2026	0.49	0.49	0.49	0.49	0.49	-	1,000
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	60,000
Feb 16, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	20,000
Feb 13, 2026	0.50	0.51	0.48	0.48	0.48	-3.03%	65,000
Feb 12, 2026	0.49	0.53	0.49	0.50	0.50	4.21%	576,000
Feb 11, 2026	0.50	0.50	0.46	0.48	0.48	-5.00%	420,000
Feb 10, 2026	0.50	0.51	0.50	0.50	0.50	-3.85%	135,000
Feb 9, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	635,000
Feb 6, 2026	0.54	0.55	0.52	0.54	0.54	-1.82%	267,000
Feb 5, 2026	0.57	0.59	0.51	0.55	0.55	-3.51%	400,000
Feb 4, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	60,000
Feb 3, 2026	0.59	0.62	0.58	0.60	0.60	1.69%	395,000
Feb 2, 2026	0.63	0.65	0.59	0.59	0.59	-7.81%	360,000
Jan 30, 2026	0.62	0.64	0.60	0.64	0.64	3.23%	291,350
Jan 29, 2026	0.60	0.72	0.58	0.62	0.62	10.71%	1,084,500
Jan 28, 2026	0.59	0.61	0.56	0.56	0.56	-5.08%	197,150
Jan 27, 2026	0.57	0.62	0.56	0.59	0.59	7.27%	839,000
Jan 26, 2026	0.65	0.65	0.52	0.55	0.55	-15.38%	1,455,000
Jan 23, 2026	0.47	0.66	0.46	0.65	0.65	38.30%	4,493,400
Jan 22, 2026	0.46	0.50	0.45	0.47	0.47	-2.08%	420,000
Jan 21, 2026	0.45	0.48	0.43	0.48	0.48	2.13%	877,000
Jan 20, 2026	0.46	0.50	0.46	0.47	0.47	2.17%	500,000
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jan 16, 2026	0.41	0.46	0.41	0.46	0.46	3.37%	435,300
Jan 15, 2026	0.43	0.45	0.43	0.45	0.45	-3.26%	10,000
Jan 14, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	20,000
Jan 13, 2026	0.44	0.45	0.44	0.44	0.44	7.32%	560,000
Jan 12, 2026	0.41	0.45	0.40	0.41	0.41	1.23%	540,000
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	75,000
Jan 8, 2026	0.39	0.43	0.37	0.42	0.42	6.41%	370,000
Jan 7, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	275,000
Jan 6, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	160,000