Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RISR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 34.6002 | -0.11 | -0.32% | 34.70 | 34.84 | 34.48 | 7,850 |
| May 31 2024 | 34.71 | -0.29 | -0.83% | 34.73 | 34.85 | 34.46 | 56,375 |
| May 30 2024 | 35.00 | 0.08 | 0.23% | 34.92 | 35.18 | 34.46 | 6,419 |
| May 29 2024 | 34.92 | 0.07 | 0.21% | 34.84 | 35.21 | 34.84 | 4,453 |
| May 28 2024 | 34.8466 | 0.14 | 0.39% | 34.50 | 35.16 | 34.50 | 6,478 |
| May 24 2024 | 34.71 | 0.03 | 0.10% | 34.69 | 34.758 | 34.69 | 791 |
| May 23 2024 | 34.6756 | 0.15 | 0.44% | 34.61 | 34.7996 | 34.538 | 1,073 |
| May 22 2024 | 34.5238 | 0.05 | 0.14% | 34.56 | 34.79 | 34.29 | 2,971 |
| May 21 2024 | 34.4754 | -0.03 | -0.07% | 34.46 | 34.61 | 34.17 | 15,507 |
| May 20 2024 | 34.5006 | 0.50 | 1.47% | 34.55 | 34.89 | 34.35 | 6,448 |
| May 17 2024 | 34.00 | -0.29 | -0.85% | 34.39 | 34.82 | 31.22 | 43,496 |
| May 16 2024 | 34.2912 | -0.09 | -0.26% | 34.30 | 34.46 | 34.09 | 24,386 |
| May 15 2024 | 34.3814 | -0.30 | -0.85% | 34.40 | 34.53 | 34.30 | 2,489 |
| May 14 2024 | 34.6766 | -0.05 | -0.15% | 34.72 | 34.96 | 34.3101 | 16,317 |
| May 13 2024 | 34.73 | 0.08 | 0.23% | 34.57 | 35.4062 | 34.39 | 6,012 |
| May 10 2024 | 34.65 | 0.12 | 0.36% | 34.54 | 34.70 | 34.25 | 1,546 |
| May 09 2024 | 34.5262 | 0.01 | 0.04% | 34.65 | 34.87 | 34.50 | 10,482 |
| May 08 2024 | 34.5126 | -0.14 | -0.40% | 34.56 | 34.89 | 34.44 | 5,834 |
| May 07 2024 | 34.65 | 0.09 | 0.26% | 34.63 | 34.9699 | 34.43 | 13,027 |
| May 06 2024 | 34.5597 | 0.01 | 0.03% | 34.63 | 34.78 | 34.20 | 5,067 |
| May 03 2024 | 34.55 | -0.13 | -0.38% | 34.59 | 34.86 | 34.2301 | 42,448 |
| May 02 2024 | 34.6824 | -0.04 | -0.11% | 34.68 | 34.90 | 34.5415 | 2,167 |
| May 01 2024 | 34.72 | 0.09 | 0.25% | 34.75 | 35.08 | 34.5005 | 20,688 |
| Apr 30 2024 | 34.6318 | 0.12 | 0.36% | 34.65 | 34.75 | 34.30 | 110,970 |
| Apr 29 2024 | 34.5081 | 0.02 | 0.05% | 34.46 | 34.745 | 34.29 | 3,023 |
| Apr 26 2024 | 34.49 | -0.14 | -0.40% | 34.58 | 34.68 | 34.49 | 4,222 |
| Apr 25 2024 | 34.63 | 0.03 | 0.09% | 34.60 | 34.86 | 34.60 | 4,036 |
| Apr 24 2024 | 34.60 | 0.24 | 0.70% | 34.51 | 34.83 | 34.45 | 12,783 |
| Apr 23 2024 | 34.36 | -0.15 | -0.43% | 34.79 | 34.79 | 34.222 | 15,944 |
| Apr 22 2024 | 34.51 | 0.02 | 0.07% | 34.71 | 34.71 | 34.18 | 20,186 |
| Apr 19 2024 | 34.4864 | 0.07 | 0.19% | 34.4864 | 34.4864 | 34.4864 | 543 |
| Apr 18 2024 | 34.42 | 0.19 | 0.56% | 34.295 | 34.60 | 34.295 | 3,832 |
| Apr 17 2024 | 34.23 | -0.23 | -0.67% | 34.40 | 34.49 | 34.11 | 50,458 |
| Apr 16 2024 | 34.46 | 0.05 | 0.16% | 34.77 | 34.8499 | 34.20 | 37,327 |
| Apr 15 2024 | 34.405 | 0.57 | 1.68% | 34.23 | 34.67 | 34.23 | 5,905 |
| Apr 12 2024 | 33.8351 | -0.33 | -0.97% | 34.09 | 34.10 | 33.71 | 3,025 |
| Apr 11 2024 | 34.1673 | -0.13 | -0.39% | 34.13 | 34.25 | 33.87 | 3,603 |
| Apr 10 2024 | 34.30 | 0.61 | 1.81% | 34.00 | 34.3075 | 33.80 | 3,840 |
| Apr 09 2024 | 33.69 | -0.03 | -0.09% | 33.74 | 33.88 | 33.425 | 4,679 |
| Apr 08 2024 | 33.72 | 0.08 | 0.24% | 33.85 | 33.85 | 33.63 | 1,169 |
| Apr 05 2024 | 33.6387 | 0.15 | 0.44% | 33.78 | 33.78 | 33.50 | 17,000 |
| Apr 04 2024 | 33.4903 | -0.21 | -0.64% | 33.65 | 33.78 | 33.4903 | 1,204 |
| Apr 03 2024 | 33.705 | 0.04 | 0.12% | 33.81 | 33.87 | 33.2901 | 4,174 |
| Apr 02 2024 | 33.665 | 0.25 | 0.75% | 33.75 | 33.87 | 33.4501 | 2,253 |
| Apr 01 2024 | 33.415 | 0.36 | 1.09% | 33.23 | 33.76 | 32.93 | 70,900 |
| Mar 28 2024 | 33.0544 | 0.05 | 0.14% | 33.17 | 33.45 | 32.8701 | 54,181 |
| Mar 27 2024 | 33.0093 | 0.04 | 0.12% | 33.16 | 33.25 | 32.88 | 3,783 |
| Mar 26 2024 | 32.97 | -0.43 | -1.28% | 33.25 | 33.54 | 32.94 | 3,697 |
| Mar 25 2024 | 33.3972 | -0.07 | -0.22% | 33.60 | 33.65 | 33.3101 | 7,663 |
| Mar 22 2024 | 33.47 | -0.11 | -0.33% | 33.52 | 33.70 | 33.2401 | 8,237 |
| Mar 21 2024 | 33.58 | 0.07 | 0.21% | 33.44 | 33.9799 | 33.44 | 6,963 |
| Mar 20 2024 | 33.51 | -0.20 | -0.60% | 33.66 | 34.01 | 33.38 | 17,371 |
| Mar 19 2024 | 33.7127 | -0.20 | -0.58% | 33.78 | 34.0599 | 33.66 | 14,656 |
| Mar 18 2024 | 33.91 | 0.03 | 0.09% | 33.88 | 34.09 | 33.8502 | 12,175 |
| Mar 15 2024 | 33.88 | 0.26 | 0.76% | 33.75 | 33.9509 | 33.75 | 1,425 |
| Mar 14 2024 | 33.625 | 0.27 | 0.79% | 33.42 | 33.625 | 33.206 | 1,178 |
| Mar 13 2024 | 33.36 | -0.02 | -0.06% | 33.37 | 33.66 | 33.27 | 3,604 |
| Mar 12 2024 | 33.38 | 0.31 | 0.94% | 33.20 | 33.5099 | 33.10 | 17,877 |
| Mar 11 2024 | 33.0685 | -0.07 | -0.20% | 33.05 | 33.20 | 32.8201 | 25,035 |
| Mar 08 2024 | 33.1354 | -0.18 | -0.55% | 33.03 | 33.15 | 32.90 | 10,679 |
| Mar 07 2024 | 33.3195 | 0.09 | 0.27% | 33.29 | 33.55 | 33.1996 | 6,717 |
| Mar 06 2024 | 33.23 | -0.08 | -0.25% | 33.35 | 33.3756 | 33.14 | 14,947 |
