Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	0.62	0.70	0.61	0.70	0.70	9.06%	43,554
Oct 10, 2025	0.61	0.67	0.61	0.64	0.64	-6.16%	106,800
Oct 9, 2025	0.61	0.68	0.61	0.68	0.68	-3.12%	70,902
Oct 8, 2025	0.71	0.71	0.60	0.70	0.70	-7.12%	65,425
Oct 7, 2025	0.62	0.78	0.60	0.76	0.76	8.60%	166,577
Oct 6, 2025	0.71	0.71	0.61	0.70	0.70	-1.13%	54,757
Oct 3, 2025	0.66	0.71	0.66	0.71	0.71	8.62%	42,371
Oct 2, 2025	0.62	0.70	0.62	0.65	0.65	1.88%	69,518
Oct 1, 2025	0.80	0.80	0.45	0.64	0.64	-26.16%	744,078
Sep 30, 2025	0.85	0.86	0.81	0.86	0.86	0.70%	13,408
Sep 29, 2025	0.81	0.89	0.66	0.86	0.86	4.89%	44,271
Sep 26, 2025	0.75	0.82	0.75	0.82	0.82	-6.19%	19,618
Sep 25, 2025	0.87	0.87	0.75	0.87	0.87	-0.23%	44,082
Sep 24, 2025	0.87	0.87	0.87	0.87	0.87	9.25%	400
Sep 23, 2025	0.72	0.82	0.72	0.80	0.80	2.83%	28,950
Sep 22, 2025	0.80	0.80	0.68	0.78	0.78	-2.51%	22,725
Sep 19, 2025	0.89	0.89	0.68	0.80	0.80	2.57%	19,191
Sep 18, 2025	0.78	0.78	0.78	0.78	0.78	-0.26%	7,323
Sep 17, 2025	0.75	0.78	0.65	0.78	0.78	4.00%	22,470
Sep 16, 2025	0.75	0.75	0.70	0.75	0.75	7.14%	12,985
Sep 15, 2025	0.77	0.77	0.66	0.70	0.70	-	31,817
Sep 12, 2025	0.70	0.74	0.67	0.70	0.70	-7.65%	61,251
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	-2.32%	500
Sep 10, 2025	0.71	0.78	0.70	0.78	0.78	3.19%	26,700
Sep 9, 2025	0.70	0.75	0.70	0.75	0.75	-5.76%	5,298
Sep 8, 2025	0.84	0.84	0.80	0.80	0.80	-5.00%	2,376
Sep 5, 2025	0.74	0.84	0.74	0.84	0.84	16.02%	17,933
Sep 4, 2025	0.67	0.73	0.67	0.72	0.72	-4.74%	19,760
Sep 2, 2025	0.66	0.77	0.66	0.76	0.76	8.57%	20,149
Aug 29, 2025	0.77	0.77	0.69	0.70	0.70	-8.85%	36,496
Aug 28, 2025	0.70	0.77	0.69	0.77	0.77	2.40%	1,390