Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-0.94%	51,152
Feb 4, 2026	0.36	0.36	0.32	0.32	0.32	0.63%	1,296
Feb 3, 2026	0.37	0.37	0.31	0.32	0.32	-4.24%	63,808
Feb 2, 2026	0.37	0.37	0.32	0.33	0.33	-2.94%	87,150
Jan 30, 2026	0.35	0.38	0.31	0.34	0.34	6.25%	482,441
Jan 29, 2026	0.35	0.39	0.31	0.32	0.32	-27.27%	237,310
Jan 28, 2026	0.44	0.48	0.33	0.44	0.44	3.53%	393,744
Jan 27, 2026	0.43	0.50	0.43	0.43	0.43	-0.23%	132,913
Jan 26, 2026	0.42	0.60	0.41	0.43	0.43	1.43%	54,007
Jan 23, 2026	0.46	0.55	0.40	0.42	0.42	-8.70%	281,688
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	-	2,934
Jan 21, 2026	0.43	0.46	0.42	0.46	0.46	9.26%	8,073
Jan 20, 2026	0.42	0.42	0.42	0.42	0.42	-	6,171
Jan 19, 2026	0.48	0.48	0.42	0.42	0.42	-12.29%	1,224
Jan 16, 2026	0.46	0.48	0.42	0.48	0.48	6.43%	26,296
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	98,700
Jan 14, 2026	0.45	0.45	0.43	0.45	0.45	0.22%	22,000
Jan 13, 2026	0.48	0.48	0.43	0.45	0.45	-0.22%	7,891
Jan 12, 2026	0.50	0.50	0.45	0.45	0.45	-13.46%	52,247
Jan 9, 2026	0.55	0.55	0.45	0.52	0.52	-5.11%	97,853
Jan 8, 2026	0.45	0.60	0.45	0.55	0.55	21.78%	23,287
Jan 7, 2026	0.53	0.57	0.42	0.45	0.45	-15.41%	70,168
Jan 6, 2026	0.55	0.55	0.53	0.53	0.53	-	30,317
Jan 5, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	39,116
Jan 2, 2026	0.47	0.70	0.44	0.53	0.53	28.95%	107,689
Dec 30, 2025	0.43	0.43	0.41	0.41	0.41	2.24%	212,315
Dec 29, 2025	0.41	0.43	0.40	0.40	0.40	-0.25%	77,044
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