Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RISE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 418.95 | 1.02 | 0.25% | 418.95 | 418.95 | 418.95 | 6,022 |
| May 30 2024 | 417.925 | -0.08 | -0.02% | 418.85 | 418.85 | 417.70 | 1,953 |
| May 29 2024 | 418.00 | -0.05 | -0.01% | 417.95 | 418.275 | 416.625 | 1,824 |
| May 28 2024 | 418.05 | -1.00 | -0.24% | 416.15 | 419.50 | 416.15 | 142 |
| May 24 2024 | 419.05 | -0.05 | -0.01% | 419.75 | 419.75 | 418.475 | 2,357 |
| May 23 2024 | 419.10 | -0.38 | -0.09% | 419.10 | 419.10 | 419.10 | 472 |
| May 22 2024 | 419.475 | -0.80 | -0.19% | 419.475 | 419.475 | 419.475 | 3,970 |
| May 21 2024 | 420.275 | -0.63 | -0.15% | 420.275 | 420.275 | 420.275 | 2,660 |
| May 20 2024 | 420.90 | 0.17 | 0.04% | 422.45 | 422.45 | 420.75 | 2,746 |
| May 17 2024 | 420.725 | -2.00 | -0.47% | 422.35 | 422.35 | 420.725 | 5,536 |
| May 16 2024 | 422.725 | 0.38 | 0.09% | 422.40 | 423.475 | 422.175 | 5,738 |
| May 15 2024 | 422.35 | -0.28 | -0.07% | 422.35 | 422.35 | 422.35 | 4,719 |
| May 14 2024 | 422.625 | -0.03 | -0.01% | 422.625 | 422.625 | 422.625 | 3,019 |
| May 13 2024 | 422.65 | -1.18 | -0.28% | 422.95 | 423.05 | 422.475 | 4,642 |
| May 10 2024 | 423.825 | -0.48 | -0.11% | 423.825 | 423.825 | 423.825 | 3,643 |
| May 09 2024 | 424.30 | -1.00 | -0.24% | 424.30 | 424.30 | 424.30 | 682 |
| May 08 2024 | 425.30 | 1.07 | 0.25% | 425.30 | 425.30 | 425.30 | 14,526 |
| May 07 2024 | 424.225 | 1.53 | 0.36% | 424.50 | 424.50 | 423.30 | 11,418 |
| May 03 2024 | 422.70 | 1.95 | 0.46% | 419.10 | 428.925 | 415.75 | 10,961 |
| May 02 2024 | 420.75 | 1.63 | 0.39% | 419.65 | 421.175 | 419.30 | 217,096 |
| May 01 2024 | 419.125 | 0.80 | 0.19% | 420.00 | 420.00 | 418.475 | 7,323 |
| Apr 30 2024 | 418.325 | -0.25 | -0.06% | 418.30 | 419.05 | 418.30 | 4,991 |
| Apr 29 2024 | 418.575 | -1.88 | -0.45% | 417.45 | 420.30 | 417.45 | 6,155 |
| Apr 26 2024 | 420.45 | 2.77 | 0.66% | 420.45 | 420.45 | 420.45 | 4,011 |
| Apr 25 2024 | 417.675 | -3.78 | -0.90% | 417.675 | 417.675 | 417.675 | 932 |
| Apr 24 2024 | 421.45 | -1.48 | -0.35% | 421.45 | 421.45 | 421.45 | 3,575 |
| Apr 23 2024 | 422.925 | -1.25 | -0.29% | 424.25 | 425.725 | 422.40 | 1,037 |
| Apr 22 2024 | 424.175 | 3.60 | 0.86% | 424.25 | 425.025 | 421.90 | 3,725 |
| Apr 19 2024 | 420.575 | 1.95 | 0.47% | 419.85 | 420.85 | 418.225 | 11,898 |
| Apr 18 2024 | 418.625 | 0.07 | 0.02% | 417.45 | 419.825 | 417.45 | 1,159 |
| Apr 17 2024 | 418.55 | 0.18 | 0.04% | 418.20 | 419.175 | 417.55 | 4,004 |
| Apr 16 2024 | 418.375 | -1.50 | -0.36% | 421.15 | 421.15 | 417.30 | 10,674 |
| Apr 15 2024 | 419.875 | -1.40 | -0.33% | 422.85 | 422.85 | 419.30 | 20,744 |
| Apr 12 2024 | 421.275 | 1.65 | 0.39% | 421.275 | 421.275 | 421.275 | 6,671 |
| Apr 11 2024 | 419.625 | -1.55 | -0.37% | 422.35 | 422.35 | 418.65 | 3,832 |
| Apr 10 2024 | 421.175 | 1.38 | 0.33% | 418.60 | 421.275 | 418.025 | 1,311 |
| Apr 09 2024 | 419.80 | -0.20 | -0.05% | 421.05 | 421.05 | 418.20 | 8,553 |
| Apr 08 2024 | 420.00 | -0.35 | -0.08% | 420.80 | 420.80 | 418.90 | 4,275 |
| Apr 05 2024 | 420.35 | 0.85 | 0.20% | 419.75 | 426.60 | 419.125 | 419 |
| Apr 04 2024 | 419.50 | -0.03 | -0.01% | 418.20 | 419.675 | 418.20 | 4,484 |
| Apr 03 2024 | 419.525 | -0.43 | -0.10% | 419.525 | 419.525 | 419.525 | 8,659 |
| Apr 02 2024 | 419.95 | -0.40 | -0.10% | 419.95 | 419.95 | 419.95 | 3,086 |
| Mar 28 2024 | 420.35 | -0.15 | -0.04% | 421.60 | 421.60 | 420.025 | 4,490 |
| Mar 27 2024 | 420.50 | 0.23 | 0.05% | 419.40 | 421.075 | 419.40 | 1,979 |
| Mar 26 2024 | 420.275 | 0.13 | 0.03% | 420.275 | 420.275 | 420.275 | 68 |
| Mar 25 2024 | 420.15 | -0.90 | -0.21% | 420.15 | 420.15 | 420.15 | 1,416 |
| Mar 22 2024 | 421.05 | 0.88 | 0.21% | 421.05 | 421.05 | 421.05 | 7,549 |
| Mar 21 2024 | 420.175 | 3.57 | 0.86% | 420.70 | 420.70 | 419.85 | 4,045 |
| Mar 20 2024 | 416.60 | 0.90 | 0.22% | 416.40 | 417.00 | 416.40 | 5,390 |
| Mar 19 2024 | 415.70 | 1.32 | 0.32% | 416.30 | 416.30 | 414.675 | 246,489 |
| Mar 18 2024 | 414.375 | 0.50 | 0.12% | 415.50 | 415.50 | 413.75 | 4,714 |
| Mar 15 2024 | 413.875 | -0.40 | -0.10% | 414.45 | 414.45 | 413.85 | 2,715 |
| Mar 14 2024 | 414.275 | -0.13 | -0.03% | 415.80 | 415.80 | 413.775 | 11,732 |
| Mar 13 2024 | 414.40 | -0.23 | -0.05% | 414.40 | 414.40 | 414.40 | 2,937 |
| Mar 12 2024 | 414.625 | 1.40 | 0.34% | 413.70 | 421.325 | 413.70 | 283 |
| Mar 11 2024 | 413.225 | 0.85 | 0.21% | 411.75 | 413.40 | 411.75 | 2,300 |
| Mar 08 2024 | 412.375 | -2.23 | -0.54% | 415.60 | 415.60 | 411.65 | 24,327 |
| Mar 07 2024 | 414.60 | -0.20 | -0.05% | 415.10 | 415.65 | 414.55 | 7,796 |
| Mar 06 2024 | 414.80 | 0.57 | 0.14% | 414.80 | 414.80 | 414.80 | 3,834 |
| Mar 05 2024 | 414.225 | -0.83 | -0.20% | 414.225 | 414.225 | 414.225 | 4,953 |
