Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.42	0.43	0.40	0.40	0.40	-6.06%	8,493
Dec 22, 2025	0.45	0.45	0.42	0.43	0.43	3.37%	79,747
Dec 19, 2025	0.45	0.45	0.41	0.42	0.42	-6.74%	177,288
Dec 18, 2025	0.39	0.45	0.39	0.45	0.45	5.95%	22,526
Dec 17, 2025	0.44	0.45	0.42	0.42	0.42	-	52,281
Dec 16, 2025	0.45	0.45	0.41	0.42	0.42	5.53%	80,851
Dec 15, 2025	0.39	0.42	0.39	0.40	0.40	-5.46%	12,710
Dec 12, 2025	0.42	0.42	0.39	0.42	0.42	-	40,228
Dec 11, 2025	0.39	0.43	0.39	0.42	0.42	-0.94%	40,799
Dec 10, 2025	0.41	0.43	0.40	0.43	0.43	-3.63%	72,500
Dec 9, 2025	0.41	0.44	0.41	0.44	0.44	-1.56%	93,461
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-	151
Dec 5, 2025	0.45	0.45	0.41	0.45	0.45	-	48,895
Dec 4, 2025	0.45	0.45	0.42	0.45	0.45	8.47%	26,145
Dec 3, 2025	0.45	0.45	0.41	0.41	0.41	-8.22%	131,686
Dec 1, 2025	0.46	0.46	0.43	0.45	0.45	-4.26%	3,902
Nov 28, 2025	0.46	0.47	0.46	0.47	0.47	3.07%	9,610
Nov 27, 2025	0.49	0.49	0.46	0.46	0.46	-12.31%	36,027
Nov 26, 2025	0.50	0.53	0.50	0.52	0.52	-1.52%	77,390
Nov 25, 2025	0.54	0.54	0.50	0.53	0.53	-3.65%	47,121
Nov 24, 2025	0.50	0.55	0.50	0.55	0.55	-	2,650
Nov 21, 2025	0.50	0.55	0.47	0.55	0.55	-3.52%	65,340
Nov 20, 2025	0.47	0.59	0.47	0.57	0.57	-4.05%	33,822
Nov 19, 2025	0.55	0.59	0.41	0.59	0.59	4.23%	2,589
Nov 18, 2025	0.44	0.60	0.44	0.57	0.57	-1.05%	60,424
Nov 17, 2025	0.69	0.69	0.57	0.57	0.57	-8.89%	34,420
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	7.51%	11,111
Nov 13, 2025	0.58	0.59	0.53	0.59	0.59	4.64%	28,715
Nov 12, 2025	0.56	0.58	0.56	0.56	0.56	-	11,060
Nov 11, 2025	0.54	0.56	0.53	0.56	0.56	6.06%	32,100
Nov 10, 2025	0.57	0.57	0.53	0.53	0.53	-4.69%	88,454
Nov 7, 2025	0.60	0.60	0.55	0.55	0.55	-7.67%	5,104
Nov 6, 2025	0.60	0.60	0.56	0.60	0.60	-	557
Nov 5, 2025	0.55	0.60	0.55	0.60	0.60	-	320
Nov 4, 2025	0.56	0.60	0.56	0.60	0.60	3.09%	2,000
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-	870
Oct 31, 2025	0.57	0.61	0.57	0.58	0.58	-3.00%	5,897
Oct 30, 2025	0.60	0.60	0.60	0.60	0.60	-	12,744
Oct 29, 2025	0.59	0.60	0.55	0.60	0.60	-	74,206
Oct 28, 2025	0.59	0.60	0.58	0.60	0.60	-0.99%	46,256
Oct 27, 2025	0.58	0.61	0.57	0.61	0.61	-5.31%	55,219
Oct 24, 2025	0.61	0.67	0.58	0.64	0.64	5.26%	3,411
Oct 23, 2025	0.60	0.61	0.60	0.61	0.61	-0.33%	455
Oct 22, 2025	0.59	0.61	0.59	0.61	0.61	2.01%	25,000
Oct 21, 2025	0.57	0.62	0.57	0.60	0.60	10.33%	43,037
Oct 20, 2025	0.63	0.63	0.54	0.54	0.54	-15.31%	133,326
Oct 17, 2025	0.60	0.64	0.60	0.64	0.64	1.59%	33,500
Oct 16, 2025	0.60	0.65	0.60	0.63	0.63	-8.16%	92,282
Oct 15, 2025	0.64	0.69	0.64	0.69	0.69	-3.11%	1,100
Oct 14, 2025	0.75	0.75	0.62	0.71	0.71	1.43%	8,131