RISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	14.58	14.58	14.58	14.58	14.58	-2.54%
May 14, 2026	14.96	14.96	14.96	14.96	14.96	-0.66%
May 13, 2026	15.06	15.06	15.06	15.06	15.06	0.53%
May 12, 2026	14.98	14.98	14.98	14.98	14.98	-0.99%
May 11, 2026	15.13	15.13	15.13	15.13	15.13	0.07%
May 8, 2026	15.12	15.12	15.12	15.12	15.12	0.73%
May 7, 2026	15.01	15.01	15.01	15.01	15.01	-0.99%
May 6, 2026	15.16	15.16	15.16	15.16	15.16	3.06%
May 5, 2026	14.71	14.71	14.71	14.71	14.71	0.82%
May 4, 2026	14.59	14.59	14.59	14.59	14.59	-0.14%
May 1, 2026	14.61	14.61	14.61	14.61	14.61	-0.68%
Apr 30, 2026	14.71	14.71	14.71	14.71	14.71	2.51%
Apr 29, 2026	14.35	14.35	14.35	14.35	14.35	-0.07%
Apr 28, 2026	14.36	14.36	14.36	14.36	14.36	-0.49%
Apr 27, 2026	14.43	14.43	14.43	14.43	14.43	-0.96%
Apr 24, 2026	14.57	14.57	14.57	14.57	14.57	0.97%
Apr 23, 2026	14.43	14.43	14.43	14.43	14.43	-1.30%
Apr 22, 2026	14.62	14.62	14.62	14.62	14.62	1.46%
Apr 21, 2026	14.41	14.41	14.41	14.41	14.41	-1.50%
Apr 20, 2026	14.63	14.63	14.63	14.63	14.63	-0.88%
Apr 17, 2026	14.76	14.76	14.76	14.76	14.76	1.17%
Apr 16, 2026	14.59	14.59	14.59	14.59	14.59	0.55%
Apr 15, 2026	14.51	14.51	14.51	14.51	14.51	-0.62%
Apr 14, 2026	14.60	14.60	14.60	14.60	14.60	0.90%
Apr 13, 2026	14.47	14.47	14.47	14.47	14.47	0.84%
Apr 10, 2026	14.35	14.35	14.35	14.35	14.35	0.84%
Apr 9, 2026	14.23	14.23	14.23	14.23	14.23	0.78%
Apr 8, 2026	14.12	14.12	14.12	14.12	14.12	5.29%
Apr 7, 2026	13.41	13.41	13.41	13.41	13.41	-0.07%
Apr 6, 2026	13.42	13.42	13.42	13.42	13.42	0.52%
Apr 2, 2026	13.35	13.35	13.35	13.35	13.35	-0.60%
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%