RISIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 4, 2026	13.96	13.96	13.96	13.96	13.96	2.72%
Aug 3, 2026	13.59	13.59	13.59	13.59	13.59	1.87%
Jul 31, 2026	13.34	13.34	13.34	13.34	13.34	-0.22%
Jul 30, 2026	13.37	13.37	13.37	13.37	13.37	2.85%
Jul 29, 2026	13.00	13.00	13.00	13.00	13.00	-1.96%
Jul 28, 2026	13.26	13.26	13.26	13.26	13.26	-2.28%
Jul 27, 2026	13.57	13.57	13.57	13.57	13.57	-0.07%
Jul 24, 2026	13.58	13.58	13.58	13.58	13.58	-0.73%
Jul 23, 2026	13.68	13.68	13.68	13.68	13.68	-1.30%
Jul 22, 2026	13.86	13.86	13.86	13.86	13.86	0.22%
Jul 21, 2026	13.83	13.83	13.83	13.83	13.83	1.92%
Jul 20, 2026	13.57	13.57	13.57	13.57	13.57	-0.80%
Jul 17, 2026	13.68	13.68	13.68	13.68	13.68	-1.23%
Jul 16, 2026	13.85	13.85	13.85	13.85	13.85	-2.26%
Jul 15, 2026	14.17	14.17	14.17	14.17	14.17	-0.14%
Jul 14, 2026	14.19	14.19	14.19	14.19	14.19	0.92%
Jul 13, 2026	14.06	14.06	14.06	14.06	14.06	-1.75%
Jul 10, 2026	14.31	14.31	14.31	14.31	14.31	0.85%
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%