RIZE Historical USD Price
Daily close · Oct 25, 2024 → Oct 30, 2025Daily price history
Oct 1, 2025 → Oct 30, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-30 | $0.04750668 | $0.04752907 | $0.04750668 | $0.04752907 | $32,031.44 |
| 2025-10-29 | $0.04755287 | $0.04755296 | $0.04755287 | $0.04755296 | $32,047.54 |
| 2025-10-28 | $0.04754624 | $0.04754691 | $0.04754624 | $0.04754691 | $32,043.46 |
| 2025-10-27 | $0.04748556 | $0.04759577 | $0.04748556 | $0.04759577 | $32,076.39 |
| 2025-10-26 | $0.04757469 | $0.04757469 | $0.04757469 | $0.04757469 | $32,062.18 |
| 2025-10-25 | $0.04756532 | $0.04757469 | $0.04756532 | $0.04757469 | $32,062.18 |
| 2025-10-24 | $0.04745688 | $0.04753295 | $0.04745688 | $0.04753295 | $32,034.05 |
| 2025-10-23 | $0.04869246 | $0.04869373 | $0.04664231 | $0.04752155 | $32,026.37 |
| 2025-10-22 | $0.04867201 | $0.04873702 | $0.04862398 | $0.04869246 | $16,309.34 |
| 2025-10-21 | $0.04872157 | $0.04878866 | $0.04862032 | $0.04867605 | $29,666.14 |
| 2025-10-20 | $0.05016242 | $0.05021263 | $0.04652303 | $0.04872157 | $18,765.71 |
| 2025-10-19 | $0.05071914 | $0.05082417 | $0.05019743 | $0.05029087 | $20,847.66 |
| 2025-10-18 | $0.05079062 | $0.05092466 | $0.05069863 | $0.05071914 | $19,483.78 |
| 2025-10-17 | $0.05122891 | $0.05122891 | $0.05068258 | $0.05075373 | $25,743.93 |
| 2025-10-16 | $0.05112179 | $0.05128741 | $0.05101563 | $0.05122891 | $20,202.51 |
| 2025-10-15 | $0.05309246 | $0.05313418 | $0.05111883 | $0.05114321 | $19,342.63 |
| 2025-10-14 | $0.05040866 | $0.05311026 | $0.04996888 | $0.05308624 | $14,423.56 |
| 2025-10-13 | $0.05055212 | $0.05064629 | $0.05014885 | $0.05040866 | $21,669.22 |
| 2025-10-12 | $0.04904015 | $0.05071509 | $0.04612803 | $0.05055212 | $24,205.70 |
| 2025-10-11 | $0.04763839 | $0.04912829 | $0.04748547 | $0.04904587 | $20,086.88 |
| 2025-10-10 | $0.05475211 | $0.05565662 | $0.04613156 | $0.04807332 | $4,051.96 |
| 2025-10-09 | $0.05465617 | $0.05724404 | $0.05462081 | $0.05475211 | $33,554.27 |
| 2025-10-08 | $0.05462859 | $0.05470738 | $0.05460233 | $0.05465486 | $33,804.79 |
| 2025-10-07 | $0.05430164 | $0.05469293 | $0.05429508 | $0.05462859 | $33,537.61 |
| 2025-10-06 | $0.05493479 | $0.05493479 | $0.05430322 | $0.05432424 | $30,000.50 |
| 2025-10-05 | $0.05348191 | $0.05588151 | $0.05247959 | $0.05493479 | $28,822.82 |
| 2025-10-04 | $0.05269251 | $0.05351154 | $0.05269251 | $0.05348191 | $20,272.31 |
| 2025-10-03 | $0.05272046 | $0.05495807 | $0.05255979 | $0.05269251 | $31,888.62 |
| 2025-10-02 | $0.05457578 | $0.05457578 | $0.05252145 | $0.05272046 | $16,175.19 |
| 2025-10-01 | $0.05458057 | $0.05805838 | $0.05440461 | $0.05457578 | $22,262.53 |