RSKD(RSKD)
RSKD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.70 | $4.90 | $4.69 | $4.89 | 1.21M |
| 5/19/2026 | $4.80 | $5.01 | $4.73 | $4.80 | 2.26M |
| 5/18/2026 | $4.61 | $4.82 | $4.55 | $4.78 | 2.86M |
| 5/15/2026 | $4.55 | $4.70 | $4.40 | $4.61 | 1.30M |
| 5/14/2026 | $4.76 | $4.80 | $4.50 | $4.64 | 1.43M |
| 5/13/2026 | $4.70 | $4.79 | $4.53 | $4.79 | 1.62M |
| 5/12/2026 | $4.71 | $4.71 | $4.55 | $4.58 | 643,348 |
| 5/11/2026 | $4.74 | $4.80 | $4.60 | $4.68 | 949,914 |
| 5/8/2026 | $4.85 | $4.87 | $4.75 | $4.79 | 679,781 |
| 5/7/2026 | $4.80 | $4.92 | $4.80 | $4.83 | 575,547 |
| 5/6/2026 | $4.82 | $4.83 | $4.70 | $4.75 | 496,824 |
| 5/5/2026 | $4.85 | $4.91 | $4.78 | $4.82 | 681,359 |
| 5/4/2026 | $4.73 | $4.89 | $4.73 | $4.84 | 739,900 |
| 5/1/2026 | $4.65 | $4.78 | $4.64 | $4.75 | 1.17M |
| 4/30/2026 | $4.44 | $4.64 | $4.44 | $4.61 | 461,900 |
| 4/29/2026 | $4.44 | $4.48 | $4.37 | $4.42 | 549,644 |
| 4/28/2026 | $4.47 | $4.58 | $4.45 | $4.46 | 489,358 |
| 4/27/2026 | $4.48 | $4.53 | $4.46 | $4.47 | 459,200 |
| 4/24/2026 | $4.50 | $4.51 | $4.42 | $4.46 | 777,715 |
| 4/23/2026 | $4.56 | $4.58 | $4.39 | $4.43 | 499,117 |
| 4/22/2026 | $4.64 | $4.68 | $4.60 | $4.61 | 631,221 |
| 4/21/2026 | $4.63 | $4.73 | $4.60 | $4.60 | 603,540 |
| 4/20/2026 | $4.47 | $4.64 | $4.46 | $4.63 | 464,005 |
| 4/17/2026 | $4.52 | $4.64 | $4.45 | $4.46 | 603,649 |
| 4/16/2026 | $4.35 | $4.51 | $4.31 | $4.50 | 779,081 |
| 4/15/2026 | $4.20 | $4.31 | $4.17 | $4.25 | 2.09M |
| 4/14/2026 | $4.22 | $4.32 | $4.17 | $4.17 | 509,200 |
| 4/13/2026 | $3.99 | $4.20 | $3.98 | $4.19 | 539,400 |
| 4/10/2026 | $3.97 | $4.04 | $3.94 | $4.00 | 656,810 |
| 4/9/2026 | $4.09 | $4.16 | $3.96 | $3.97 | 561,700 |
| 4/8/2026 | $4.21 | $4.26 | $4.10 | $4.12 | 576,651 |
| 4/7/2026 | $4.04 | $4.14 | $4.04 | $4.09 | 603,400 |
| 4/6/2026 | $4.05 | $4.09 | $4.00 | $4.05 | 842,815 |
| 4/2/2026 | $3.91 | $4.07 | $3.88 | $4.03 | 381,507 |
| 4/1/2026 | $3.94 | $4.01 | $3.89 | $3.96 | 1.13M |
| 3/31/2026 | $3.89 | $3.97 | $3.85 | $3.92 | 732,149 |
| 3/30/2026 | $3.80 | $3.90 | $3.80 | $3.84 | 527,700 |
| 3/27/2026 | $3.87 | $3.93 | $3.70 | $3.79 | 756,926 |
| 3/26/2026 | $3.98 | $4.08 | $3.89 | $3.91 | 1.13M |
| 3/25/2026 | $4.09 | $4.11 | $3.97 | $4.02 | 655,403 |
| 3/24/2026 | $4.14 | $4.14 | $4.00 | $4.03 | 572,425 |
| 3/23/2026 | $4.17 | $4.20 | $4.05 | $4.19 | 738,128 |
| 3/20/2026 | $4.22 | $4.22 | $4.06 | $4.11 | 959,839 |
| 3/19/2026 | $4.26 | $4.31 | $4.16 | $4.25 | 614,135 |
| 3/18/2026 | $4.25 | $4.33 | $4.25 | $4.31 | 1.35M |
| 3/17/2026 | $4.27 | $4.40 | $4.26 | $4.30 | 721,641 |
| 3/16/2026 | $4.21 | $4.26 | $4.14 | $4.24 | 727,720 |
| 3/13/2026 | $4.14 | $4.18 | $4.07 | $4.18 | 654,563 |
| 3/12/2026 | $4.33 | $4.41 | $4.11 | $4.12 | 539,500 |
| 3/11/2026 | $4.46 | $4.51 | $4.31 | $4.36 | 603,748 |
| 3/10/2026 | $4.46 | $4.50 | $4.33 | $4.45 | 817,505 |
| 3/9/2026 | $4.41 | $4.47 | $4.28 | $4.46 | 906,722 |
| 3/6/2026 | $4.41 | $4.57 | $4.38 | $4.48 | 1.12M |
| 3/5/2026 | $4.43 | $4.54 | $4.31 | $4.47 | 1.20M |
| 3/4/2026 | $4.88 | $4.90 | $4.41 | $4.42 | 1.86M |
| 3/3/2026 | $4.54 | $4.76 | $4.54 | $4.71 | 1.04M |
| 3/2/2026 | $4.38 | $4.63 | $4.36 | $4.62 | 814,908 |
| 2/27/2026 | $4.46 | $4.54 | $4.43 | $4.45 | 880,257 |
| 2/26/2026 | $4.55 | $4.64 | $4.54 | $4.56 | 892,964 |
| 2/25/2026 | $4.45 | $4.54 | $4.42 | $4.50 | 687,300 |
| 2/24/2026 | $4.31 | $4.50 | $4.31 | $4.42 | 564,700 |
| 2/23/2026 | $4.44 | $4.44 | $4.29 | $4.32 | 456,944 |
| 2/20/2026 | $4.48 | $4.64 | $4.47 | $4.49 | 646,217 |