FolioBeyond Rising Rates ... (RISR)
AMEX: RISR
· Real-Time Price · USD
36.02
-0.11 (-0.30%)
At close: Sep 11, 2025, 3:59 PM
RISR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.07 | 36.17 | 35.82 | 36.13 | n/a | 0.00% | 27,389 |
| Sep 10, 2025 | 36.16 | 36.30 | 35.90 | 36.13 | 36.13 | -0.33% | 154,339 |
| Sep 9, 2025 | 36.48 | 36.55 | 36.14 | 36.25 | 36.25 | -0.55% | 22,737 |
| Sep 8, 2025 | 36.51 | 36.74 | 36.31 | 36.45 | 36.45 | -0.44% | 26,121 |
| Sep 5, 2025 | 36.72 | 36.86 | 36.54 | 36.61 | 36.61 | -0.73% | 65,520 |
| Sep 4, 2025 | 36.80 | 36.99 | 36.60 | 36.88 | 36.88 | -0.19% | 9,418 |
| Sep 3, 2025 | 36.97 | 37.15 | 36.57 | 36.95 | 36.95 | 0.52% | 50,500 |
| Sep 2, 2025 | 36.94 | 37.11 | 36.61 | 36.76 | 36.76 | 0.03% | 58,600 |
| Aug 29, 2025 | 36.66 | 36.79 | 36.63 | 36.75 | 36.75 | -0.03% | 13,200 |
| Aug 28, 2025 | 36.57 | 37.50 | 36.57 | 36.76 | 36.76 | 0.08% | 12,700 |
| Aug 27, 2025 | 36.57 | 36.89 | 36.57 | 36.73 | 36.73 | 0.08% | 35,700 |
| Aug 26, 2025 | 36.75 | 37.32 | 36.57 | 36.70 | 36.70 | -0.86% | 22,400 |
| Aug 25, 2025 | 36.83 | 37.20 | 36.83 | 37.02 | 36.84 | 0.57% | 44,837 |
| Aug 22, 2025 | 37.00 | 37.01 | 36.77 | 36.81 | 36.63 | -0.81% | 18,727 |
| Aug 21, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 36.93 | 0.51% | 49,501 |
| Aug 20, 2025 | 37.05 | 37.13 | 36.75 | 36.92 | 36.74 | -0.05% | 90,117 |
| Aug 19, 2025 | 36.92 | 37.15 | 36.80 | 36.94 | 36.76 | -0.16% | 84,625 |
| Aug 18, 2025 | 37.08 | 37.27 | 36.80 | 37.00 | 36.82 | 0.27% | 61,500 |
| Aug 15, 2025 | 36.96 | 37.07 | 36.90 | 36.90 | 36.72 | -0.14% | 25,204 |
| Aug 14, 2025 | 36.85 | 37.12 | 36.84 | 36.95 | 36.77 | 0.30% | 30,502 |