Risecomm Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.72	1.98	1.66	1.78	1.78	3.49%	772,900
Jul 2, 2026	1.71	1.75	1.69	1.72	1.72	1.18%	345,000
Jun 30, 2026	1.79	1.80	1.65	1.70	1.70	-	333,000
Jun 29, 2026	1.74	1.74	1.65	1.70	1.70	-1.16%	300,000
Jun 26, 2026	1.85	1.85	1.71	1.72	1.72	-7.03%	535,000
Jun 25, 2026	1.79	1.85	1.71	1.85	1.85	3.35%	259,000
Jun 24, 2026	1.75	1.83	1.72	1.79	1.79	1.13%	488,000
Jun 23, 2026	1.71	1.83	1.71	1.77	1.77	1.72%	90,000
Jun 22, 2026	1.81	1.81	1.70	1.74	1.74	-4.92%	265,000
Jun 18, 2026	1.83	1.84	1.48	1.83	1.83	0.55%	579,450
Jun 17, 2026	1.92	1.92	1.82	1.82	1.82	-2.67%	110,000
Jun 16, 2026	1.83	1.88	1.83	1.87	1.87	-	140,300
Jun 15, 2026	1.94	1.98	1.85	1.87	1.87	-3.61%	325,000
Jun 12, 2026	2.00	2.04	1.94	1.94	1.94	-1.02%	235,000
Jun 11, 2026	1.93	2.05	1.91	1.96	1.96	2.08%	448,300
Jun 10, 2026	1.95	2.08	1.82	1.92	1.92	-1.54%	635,000
Jun 9, 2026	1.81	1.95	1.72	1.95	1.95	8.33%	700,200
Jun 8, 2026	1.73	1.84	1.67	1.80	1.80	4.05%	693,000
Jun 5, 2026	2.08	2.14	1.66	1.73	1.73	-14.36%	2,009,100
Jun 4, 2026	1.67	2.16	1.67	2.02	2.02	14.12%	4,434,700
Jun 3, 2026	1.39	1.91	1.27	1.77	1.77	27.34%	3,787,850
Jun 2, 2026	0.96	1.42	0.96	1.39	1.39	44.79%	6,396,000
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