RISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	13.43	13.43	13.43	13.43	13.43	2.13%
Mar 31, 2026	13.15	13.15	13.15	13.15	13.15	2.57%
Mar 30, 2026	12.82	12.82	12.82	12.82	12.82	-0.70%
Mar 27, 2026	12.91	12.91	12.91	12.91	12.91	-1.60%
Mar 26, 2026	13.12	13.12	13.12	13.12	13.12	-2.45%
Mar 25, 2026	13.45	13.45	13.45	13.45	13.45	2.75%
Mar 24, 2026	13.09	13.09	13.09	13.09	13.09	-0.76%
Mar 23, 2026	13.19	13.19	13.19	13.19	13.19	2.01%
Mar 20, 2026	12.93	12.93	12.93	12.93	12.93	-3.72%
Mar 19, 2026	13.43	13.43	13.43	13.43	13.43	0.37%
Mar 18, 2026	13.38	13.38	13.38	13.38	13.38	-0.37%
Mar 17, 2026	13.43	13.43	13.43	13.43	13.43	-0.07%
Mar 16, 2026	13.44	13.44	13.44	13.44	13.44	1.82%
Mar 13, 2026	13.20	13.20	13.20	13.20	13.20	-1.05%
Mar 12, 2026	13.34	13.34	13.34	13.34	13.34	-2.34%
Mar 11, 2026	13.66	13.66	13.66	13.66	13.66	0.44%
Mar 10, 2026	13.60	13.60	13.60	13.60	13.60	0.59%
Mar 9, 2026	13.52	13.52	13.52	13.52	13.52	-
Mar 6, 2026	13.52	13.52	13.52	13.52	13.52	-1.39%
Mar 5, 2026	13.71	13.71	13.71	13.71	13.71	-1.72%
Mar 4, 2026	13.95	13.95	13.95	13.95	13.95	0.58%
Mar 3, 2026	13.87	13.87	13.87	13.87	13.87	-4.01%
Mar 2, 2026	14.45	14.45	14.45	14.45	14.45	-0.55%
Feb 27, 2026	14.53	14.53	14.53	14.53	14.53	0.55%
Feb 26, 2026	14.45	14.45	14.45	14.45	14.45	-0.62%
Feb 25, 2026	14.54	14.54	14.54	14.54	14.54	1.32%
Feb 24, 2026	14.35	14.35	14.35	14.35	14.35	1.85%
Feb 23, 2026	14.09	14.09	14.09	14.09	14.09	-0.28%
Feb 20, 2026	14.13	14.13	14.13	14.13	14.13	1.36%
Feb 19, 2026	13.94	13.94	13.94	13.94	13.94	0.07%
Feb 18, 2026	13.93	13.93	13.93	13.93	13.93	0.36%
Feb 17, 2026	13.88	13.88	13.88	13.88	13.88	0.07%
Feb 13, 2026	13.87	13.87	13.87	13.87	13.87	1.46%
Feb 12, 2026	13.67	13.67	13.67	13.67	13.67	-1.01%
Feb 11, 2026	13.81	13.81	13.81	13.81	13.81	0.73%
Feb 10, 2026	13.71	13.71	13.71	13.71	13.71	0.15%
Feb 9, 2026	13.69	13.69	13.69	13.69	13.69	1.94%
Feb 6, 2026	13.43	13.43	13.43	13.43	13.43	3.23%
Feb 5, 2026	13.01	13.01	13.01	13.01	13.01	-1.89%
Feb 4, 2026	13.26	13.26	13.26	13.26	13.26	-0.30%
Feb 3, 2026	13.30	13.30	13.30	13.30	13.30	0.68%
Feb 2, 2026	13.21	13.21	13.21	13.21	13.21	0.08%
Jan 30, 2026	13.20	13.20	13.20	13.20	13.20	-2.00%
Jan 29, 2026	13.47	13.47	13.47	13.47	13.47	-0.66%
Jan 28, 2026	13.56	13.56	13.56	13.56	13.56	-0.07%
Jan 27, 2026	13.57	13.57	13.57	13.57	13.57	1.34%
Jan 26, 2026	13.39	13.39	13.39	13.39	13.39	0.07%
Jan 23, 2026	13.38	13.38	13.38	13.38	13.38	0.45%
Jan 22, 2026	13.32	13.32	13.32	13.32	13.32	0.99%
Jan 21, 2026	13.19	13.19	13.19	13.19	13.19	1.07%