Risk Intelligence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	0.55	0.59	0.41	0.59	0.59	4.23%	2,589
Nov 18, 2025	0.44	0.60	0.44	0.57	0.57	-1.05%	60,424
Nov 17, 2025	0.69	0.69	0.57	0.57	0.57	-8.89%	34,420
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	7.51%	11,111
Nov 13, 2025	0.58	0.59	0.53	0.59	0.59	4.64%	28,715
Nov 12, 2025	0.56	0.58	0.56	0.56	0.56	-	11,060
Nov 11, 2025	0.54	0.56	0.53	0.56	0.56	6.06%	32,100
Nov 10, 2025	0.57	0.57	0.53	0.53	0.53	-4.69%	88,454
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