Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.35	0.41	0.32	0.35	0.35	4.73%	74,100
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	6.96%	15,354
Apr 23, 2026	0.31	0.32	0.29	0.32	0.32	6.04%	12,417
Apr 22, 2026	0.35	0.35	0.26	0.30	0.30	12.88%	21,334
Apr 21, 2026	0.26	0.32	0.26	0.26	0.26	2.33%	837
Apr 17, 2026	0.33	0.38	0.26	0.26	0.26	-2.27%	129,364
Apr 16, 2026	0.40	0.40	0.26	0.26	0.26	-17.50%	108,345
Apr 15, 2026	0.35	0.38	0.31	0.32	0.32	5.96%	106,188
Apr 14, 2026	0.33	0.33	0.30	0.30	0.30	-11.18%	43,034
Apr 13, 2026	0.33	0.34	0.33	0.34	0.34	-9.57%	9,892
Apr 10, 2026	0.33	0.38	0.33	0.38	0.38	10.59%	2,200
Apr 9, 2026	0.33	0.37	0.33	0.34	0.34	1.80%	31,679
Apr 8, 2026	0.40	0.40	0.33	0.33	0.33	-15.23%	76,812
Apr 7, 2026	0.46	0.46	0.36	0.39	0.39	-21.20%	69,525
Apr 1, 2026	0.49	0.50	0.33	0.50	0.50	2.67%	1,130
Mar 31, 2026	0.48	0.52	0.35	0.49	0.49	-7.06%	205,242
Mar 30, 2026	0.56	0.58	0.45	0.52	0.52	-4.03%	139,950
Mar 27, 2026	0.53	0.55	0.52	0.55	0.55	7.91%	21,984
Mar 26, 2026	0.59	0.62	0.51	0.51	0.51	-13.95%	8,602
Mar 25, 2026	0.50	0.61	0.50	0.59	0.59	3.16%	18,321
Mar 24, 2026	0.45	0.60	0.45	0.57	0.57	-11.49%	29,096
Mar 23, 2026	0.47	0.65	0.45	0.64	0.64	-0.62%	13,326
Mar 20, 2026	0.70	0.70	0.45	0.65	0.65	9.83%	11,961
Mar 19, 2026	0.47	0.63	0.47	0.59	0.59	-12.98%	7,162
Mar 18, 2026	0.70	0.70	0.39	0.68	0.68	-3.14%	13,624
Mar 17, 2026	0.67	0.70	0.67	0.70	0.70	3.55%	22,158
Mar 16, 2026	0.70	0.70	0.56	0.68	0.68	-0.29%	47,680
Mar 13, 2026	0.51	0.74	0.51	0.68	0.68	36.69%	141,922
Mar 12, 2026	0.45	0.59	0.45	0.50	0.50	10.47%	136,066
Mar 11, 2026	0.45	0.45	0.43	0.45	0.45	0.90%	26,382
Mar 10, 2026	0.46	0.46	0.39	0.45	0.45	-2.84%	3,035
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	20.84%	1,000
Mar 6, 2026	0.38	0.38	0.36	0.38	0.38	-4.29%	79,752
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	3,625
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	2.06%	376
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	1.31%	196
Mar 2, 2026	0.34	0.39	0.34	0.38	0.38	2.41%	15,237
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	14.02%	23,659
Feb 26, 2026	0.39	0.39	0.33	0.33	0.33	-15.90%	1,922
Feb 25, 2026	0.36	0.40	0.32	0.39	0.39	7.44%	206,658
Feb 24, 2026	0.40	0.40	0.32	0.36	0.36	-9.48%	28,843
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	8.38%	3,425
Feb 20, 2026	0.34	0.39	0.34	0.37	0.37	8.50%	31,488
Feb 19, 2026	0.38	0.38	0.34	0.34	0.34	-10.26%	7,465
Feb 17, 2026	0.34	0.38	0.34	0.38	0.38	-2.81%	5,251
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.01%	3,952
Feb 13, 2026	0.42	0.42	0.38	0.40	0.40	-4.32%	23,242
Feb 12, 2026	0.40	0.42	0.37	0.42	0.42	22.29%	41,274
Feb 11, 2026	0.37	0.41	0.34	0.34	0.34	9.65%	55,228
Feb 10, 2026	0.37	0.39	0.31	0.31	0.31	-	152,666