Risecomm Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.02	1.03	0.84	0.96	0.96	-1.03%	2,525,000
May 29, 2026	1.00	1.15	0.90	0.97	0.97	7.78%	8,084,750
May 28, 2026	0.56	1.16	0.56	0.90	0.90	73.08%	8,262,300
May 27, 2026	0.56	0.58	0.51	0.52	0.52	-3.70%	965,000
May 26, 2026	0.52	0.59	0.52	0.54	0.54	3.85%	540,000
May 22, 2026	0.56	0.58	0.52	0.52	0.52	-	205,000
May 21, 2026	0.53	0.55	0.52	0.52	0.52	-1.89%	375,000
May 20, 2026	0.56	0.56	0.52	0.53	0.53	-1.85%	490,000
May 19, 2026	0.56	0.58	0.54	0.54	0.54	-	430,000
May 18, 2026	0.64	0.65	0.53	0.54	0.54	-15.62%	505,000
May 15, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	275,000
May 14, 2026	0.61	0.61	0.61	0.61	0.61	-	230,000
May 13, 2026	0.60	0.61	0.59	0.61	0.61	-1.61%	460,000
May 12, 2026	0.61	0.62	0.59	0.62	0.62	-	805,000
May 11, 2026	0.61	0.63	0.61	0.62	0.62	-1.59%	127,800
May 8, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	630,000
May 7, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	120,000
May 6, 2026	0.72	0.72	0.66	0.66	0.66	-8.33%	1,605,000
May 5, 2026	0.71	0.74	0.69	0.72	0.72	4.35%	460,000
May 4, 2026	0.71	0.71	0.68	0.69	0.69	-6.76%	270,000
Apr 30, 2026	0.72	0.76	0.70	0.74	0.74	5.71%	1,697,002
Apr 29, 2026	0.72	0.79	0.70	0.70	0.70	-2.78%	2,250,000
Apr 28, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	510,000
Apr 27, 2026	0.80	0.85	0.70	0.71	0.71	-12.35%	2,565,250
Apr 24, 2026	0.82	0.96	0.80	0.81	0.81	-2.41%	2,237,500
Apr 23, 2026	0.84	0.87	0.82	0.83	0.83	-2.35%	760,000
Apr 22, 2026	0.87	0.91	0.80	0.85	0.85	4.94%	1,305,000
Apr 21, 2026	1.03	1.03	0.77	0.81	0.81	-16.49%	5,230,000
Apr 20, 2026	0.75	1.03	0.75	0.97	0.97	31.08%	7,256,800
Apr 17, 2026	0.62	0.76	0.62	0.74	0.74	19.35%	5,028,400
Apr 16, 2026	0.61	0.63	0.58	0.62	0.62	6.90%	635,300
Apr 15, 2026	0.57	0.64	0.57	0.58	0.58	3.57%	904,000
Apr 14, 2026	0.56	0.56	0.55	0.56	0.56	-	387,650
Apr 13, 2026	0.56	0.57	0.55	0.56	0.56	-	645,000
Apr 10, 2026	0.56	0.56	0.54	0.56	0.56	-	365,000
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-	55,000
Apr 8, 2026	0.56	0.57	0.55	0.56	0.56	-	587,600
Apr 2, 2026	0.57	0.57	0.57	0.56	0.56	5.66%	10,000
Apr 1, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	190,000
Mar 31, 2026	0.57	0.57	0.57	0.54	0.54	-	5,000
Mar 30, 2026	0.52	0.57	0.52	0.54	0.54	-	1,245,000
Mar 27, 2026	0.52	0.55	0.50	0.54	0.54	-	1,065,000
Mar 26, 2026	0.51	0.54	0.51	0.54	0.54	-	45,000
Mar 25, 2026	0.50	0.58	0.50	0.54	0.54	12.50%	1,538,900
Mar 24, 2026	0.45	0.49	0.45	0.48	0.48	-4.00%	625,000
Mar 23, 2026	0.51	0.51	0.48	0.50	0.50	-5.66%	320,000
Mar 20, 2026	0.50	0.53	0.50	0.53	0.53	8.16%	800,000
Mar 19, 2026	0.49	0.52	0.49	0.49	0.49	-5.77%	630,000
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