RISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	14.19	14.19	14.19	14.19	14.19	1.14%
Jul 8, 2026	14.03	14.03	14.03	14.03	14.03	-0.50%
Jul 7, 2026	14.10	14.10	14.10	14.10	14.10	-3.56%
Jul 6, 2026	14.62	14.62	14.62	14.62	14.62	1.60%
Jul 2, 2026	14.39	14.39	14.39	14.39	14.39	-0.96%
Jul 1, 2026	14.53	14.53	14.53	14.53	14.53	-0.34%
Jun 30, 2026	14.58	14.58	14.58	14.58	14.58	0.97%
Jun 29, 2026	14.44	14.44	14.44	14.44	14.44	0.35%
Jun 25, 2026	14.39	14.39	14.39	14.39	14.39	0.14%
Jun 24, 2026	14.37	14.37	14.37	14.37	14.37	-0.14%
Jun 23, 2026	14.39	14.39	14.39	14.39	14.39	-4.19%
Jun 22, 2026	15.02	15.02	15.02	15.02	15.02	0.07%
Jun 18, 2026	15.01	15.01	15.01	15.01	15.01	0.81%
Jun 17, 2026	14.89	14.89	14.89	14.89	14.89	-0.40%
Jun 16, 2026	14.95	14.95	14.95	14.95	14.95	-0.60%
Jun 15, 2026	15.04	15.04	15.04	15.04	15.04	1.97%
Jun 12, 2026	14.75	14.75	14.75	14.75	14.75	1.51%
Jun 11, 2026	14.53	14.53	14.53	14.53	14.53	3.86%
Jun 10, 2026	13.99	13.99	13.99	13.99	13.99	-2.37%
Jun 9, 2026	14.33	14.33	14.33	14.33	14.33	-0.56%
Jun 8, 2026	14.41	14.41	14.41	14.41	14.41	0.21%
Jun 5, 2026	14.38	14.38	14.38	14.38	14.38	-4.01%
Jun 4, 2026	14.98	14.98	14.98	14.98	14.98	-0.07%
Jun 3, 2026	14.99	14.99	14.99	14.99	14.99	-0.93%
Jun 2, 2026	15.13	15.13	15.13	15.13	15.13	-0.39%
Jun 1, 2026	15.19	15.19	15.19	15.19	15.19	-0.39%
May 29, 2026	15.25	15.25	15.25	15.25	15.25	-
May 28, 2026	15.25	15.25	15.25	15.25	15.25	0.13%
May 27, 2026	15.23	15.23	15.23	15.23	15.23	-0.72%
May 26, 2026	15.34	15.34	15.34	15.34	15.34	1.99%
May 22, 2026	15.04	15.04	15.04	15.04	15.04	1.55%
May 21, 2026	14.81	14.81	14.81	14.81	14.81	1.65%
May 20, 2026	14.57	14.57	14.57	14.57	14.57	1.75%
May 19, 2026	14.32	14.32	14.32	14.32	14.32	-1.65%
May 18, 2026	14.56	14.56	14.56	14.56	14.56	-0.14%
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%