RISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	13.01	13.01	13.01	13.01	13.01	-2.25%
Oct 13, 2026	13.31	13.31	13.31	13.31	13.31	-0.52%
Oct 12, 2026	13.38	13.38	13.38	13.38	13.38	-0.67%
Oct 9, 2026	13.47	13.47	13.47	13.47	13.47	0.82%
Oct 8, 2026	13.36	13.36	13.36	13.36	13.36	-1.40%
Oct 7, 2026	13.55	13.55	13.55	13.55	13.55	-1.17%
Oct 6, 2026	13.71	13.71	13.71	13.71	13.71	0.59%
Oct 5, 2026	13.63	13.63	13.63	13.63	13.63	0.74%
Oct 2, 2026	13.53	13.53	13.53	13.53	13.53	1.81%
Oct 1, 2026	13.29	13.29	13.29	13.29	13.29	-0.45%
Sep 30, 2026	13.35	13.35	13.35	13.35	13.35	-0.52%
Sep 29, 2026	13.42	13.42	13.42	13.42	13.42	0.15%
Sep 28, 2026	13.40	13.40	13.40	13.40	13.40	-0.74%
Sep 25, 2026	13.50	13.50	13.50	13.50	13.50	0.82%
Sep 24, 2026	13.39	13.39	13.39	13.39	13.39	-0.89%
Sep 23, 2026	13.51	13.51	13.51	13.51	13.51	-1.75%
Sep 22, 2026	13.75	13.75	13.75	13.75	13.75	0.66%
Sep 21, 2026	13.66	13.66	13.66	13.66	13.66	1.64%
Sep 18, 2026	13.44	13.44	13.44	13.44	13.44	0.30%
Sep 17, 2026	13.40	13.40	13.40	13.40	13.40	1.13%
Sep 16, 2026	13.25	13.25	13.25	13.25	13.25	0.15%
Sep 15, 2026	13.23	13.23	13.23	13.23	13.23	-0.75%
Sep 14, 2026	13.33	13.33	13.33	13.33	13.33	-1.91%
Sep 11, 2026	13.59	13.59	13.59	13.59	13.59	-0.07%
Sep 10, 2026	13.60	13.60	13.60	13.60	13.60	-1.95%
Sep 9, 2026	13.87	13.87	13.87	13.87	13.87	-0.64%
Sep 8, 2026	13.96	13.96	13.96	13.96	13.96	-0.14%
Sep 4, 2026	13.98	13.98	13.98	13.98	13.98	0.36%
Sep 3, 2026	13.93	13.93	13.93	13.93	13.93	1.09%
Sep 2, 2026	13.78	13.78	13.78	13.78	13.78	-0.22%
Sep 1, 2026	13.81	13.81	13.81	13.81	13.81	-0.86%
Aug 31, 2026	13.93	13.93	13.93	13.93	13.93	-0.07%
Aug 28, 2026	13.94	13.94	13.94	13.94	13.94	-0.99%
Aug 27, 2026	14.08	14.08	14.08	14.08	14.08	0.21%
Aug 26, 2026	14.05	14.05	14.05	14.05	14.05	-0.50%
Aug 25, 2026	14.12	14.12	14.12	14.12	14.12	1.36%
Aug 24, 2026	13.93	13.93	13.93	13.93	13.93	-0.36%
Aug 21, 2026	13.98	13.98	13.98	13.98	13.98	0.50%
Aug 20, 2026	13.91	13.91	13.91	13.91	13.91	-0.07%
Aug 19, 2026	13.92	13.92	13.92	13.92	13.92	-0.43%
Aug 18, 2026	13.98	13.98	13.98	13.98	13.98	-2.37%
Aug 17, 2026	14.32	14.32	14.32	14.32	14.32	0.07%
Aug 14, 2026	14.31	14.31	14.31	14.31	14.31	0.21%
Aug 13, 2026	14.28	14.28	14.28	14.28	14.28	0.49%
Aug 12, 2026	14.21	14.21	14.21	14.21	14.21	1.28%
Aug 11, 2026	14.03	14.03	14.03	14.03	14.03	0.29%
Aug 10, 2026	13.99	13.99	13.99	13.99	13.99	-0.57%
Aug 7, 2026	14.07	14.07	14.07	14.07	14.07	0.93%
Aug 6, 2026	13.94	13.94	13.94	13.94	13.94	-0.57%
Aug 5, 2026	14.02	14.02	14.02	14.02	14.02	0.43%