Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	0.79	0.79	0.69	0.75	0.75	4.75%	5,404
Aug 26, 2025	0.75	0.79	0.70	0.72	0.72	-14.35%	104,457
Aug 25, 2025	0.75	0.85	0.75	0.84	0.84	-1.65%	1,194
Aug 22, 2025	0.80	0.95	0.71	0.85	0.85	-1.39%	96,343
Aug 21, 2025	0.85	0.86	0.85	0.86	0.86	-9.64%	40,989
Aug 20, 2025	0.85	0.98	0.82	0.95	0.95	-2.45%	70,352
Aug 19, 2025	1.07	1.07	0.85	0.98	0.98	-	30,103
Aug 18, 2025	0.95	0.99	0.91	0.98	0.98	-10.68%	13,619
Aug 15, 2025	1.10	1.10	1.02	1.10	1.10	-0.45%	2,863
Aug 14, 2025	0.94	1.12	0.94	1.10	1.10	18.28%	29,719
Aug 13, 2025	0.88	0.93	0.88	0.93	0.93	5.68%	929
Aug 12, 2025	0.87	0.92	0.87	0.88	0.88	-2.22%	37,691
Aug 11, 2025	0.87	0.90	0.87	0.90	0.90	2.51%	22,163
Aug 8, 2025	0.84	0.88	0.84	0.88	0.88	-	555
Aug 7, 2025	0.92	0.92	0.88	0.88	0.88	-	1,246
Aug 6, 2025	0.86	0.92	0.75	0.88	0.88	-4.36%	10,965
Aug 5, 2025	0.76	0.92	0.76	0.92	0.92	2.00%	600
Aug 4, 2025	0.93	0.93	0.90	0.90	0.90	-2.17%	6,396
Aug 1, 2025	0.84	0.92	0.84	0.92	0.92	2.45%	6,034
Jul 31, 2025	0.90	0.90	0.90	0.90	0.90	-2.18%	1,000
Jul 30, 2025	0.93	0.93	0.85	0.92	0.92	-1.08%	15,774
Jul 29, 2025	0.93	0.93	0.84	0.93	0.93	-0.43%	8,457
Jul 24, 2025	0.84	0.93	0.83	0.93	0.93	-0.43%	20,563
Jul 18, 2025	0.95	0.95	0.83	0.94	0.94	-0.85%	14,211
Jul 16, 2025	0.95	0.95	0.83	0.94	0.94	-	6,015
Jul 15, 2025	0.84	0.94	0.84	0.94	0.94	0.85%	4,096
Jul 14, 2025	0.94	0.94	0.83	0.94	0.94	-1.06%	6,763
Jul 11, 2025	0.95	0.95	0.94	0.95	0.95	-0.84%	10,236
Jul 10, 2025	0.86	0.95	0.86	0.95	0.95	12.24%	650
Jul 9, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	9,134