RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	30.85	30.85	29.50	29.61	29.61	-2.21%	13,959
Feb 11, 2026	30.31	30.31	30.22	30.28	30.28	-0.16%	21,638
Feb 10, 2026	30.41	30.47	30.33	30.33	30.33	0.93%	10,963
Feb 9, 2026	30.22	30.28	30.05	30.05	30.05	-0.86%	4,775
Feb 6, 2026	30.11	30.33	30.11	30.31	30.31	1.41%	2,334
Feb 5, 2026	30.07	30.07	29.88	29.89	29.89	-0.86%	2,074
Feb 4, 2026	30.09	30.24	30.00	30.15	30.15	1.67%	9,921
Feb 3, 2026	29.83	29.98	29.49	29.65	29.65	-1.53%	7,036
Feb 2, 2026	30.11	30.16	30.09	30.11	30.11	0.50%	5,377
Jan 30, 2026	29.89	29.99	29.83	29.96	29.96	0.33%	1,550
Jan 29, 2026	30.01	30.01	29.85	29.86	29.86	-0.92%	6,711
Jan 28, 2026	30.20	30.20	30.11	30.14	30.14	-0.13%	2,558
Jan 27, 2026	30.24	30.24	30.18	30.18	30.18	-0.52%	5,471
Jan 26, 2026	30.39	30.39	30.26	30.33	30.33	0.27%	4,537
Jan 23, 2026	30.05	30.43	30.05	30.25	30.25	-0.48%	5,229
Jan 22, 2026	30.44	30.45	30.40	30.40	30.40	0.17%	3,696
Jan 21, 2026	30.16	30.43	30.10	30.35	30.35	1.54%	8,093
Jan 20, 2026	30.40	30.40	29.85	29.89	29.89	-1.56%	5,716
Jan 16, 2026	30.62	30.62	30.32	30.36	30.36	0.20%	1,754
Jan 15, 2026	30.33	30.33	30.28	30.30	30.30	0.51%	6,458
Jan 14, 2026	30.12	30.15	30.02	30.15	30.15	0.16%	9,305
Jan 13, 2026	30.55	30.55	30.01	30.10	30.10	-0.26%	6,642
Jan 12, 2026	30.00	30.19	30.00	30.18	30.18	0.25%	5,199
Jan 9, 2026	29.49	30.12	29.49	30.10	30.10	1.23%	16,532
Jan 8, 2026	29.32	29.81	29.32	29.73	29.73	1.24%	16,466
Jan 7, 2026	29.41	29.50	29.34	29.37	29.37	-0.69%	53,272
Jan 6, 2026	29.42	29.59	29.39	29.57	29.57	0.69%	93,741
Jan 5, 2026	29.35	29.49	29.35	29.37	29.37	0.92%	23,767
Jan 2, 2026	28.99	29.12	28.99	29.10	29.10	0.23%	6,444
Dec 31, 2025	29.22	29.23	29.04	29.04	29.04	-0.91%	4,987
Dec 30, 2025	29.39	29.39	29.31	29.31	29.31	-0.34%	1,058
Dec 29, 2025	29.48	29.48	29.36	29.41	29.41	-0.83%	4,416
Dec 26, 2025	29.42	29.65	29.37	29.65	29.65	0.63%	46,526
Dec 24, 2025	29.40	29.46	29.39	29.46	29.46	0.39%	3,599
Dec 23, 2025	29.33	29.37	29.33	29.35	29.35	-0.47%	2,703
Dec 22, 2025	29.47	29.54	29.47	29.49	29.49	0.37%	2,287
Dec 19, 2025	29.35	29.41	29.32	29.38	29.38	-	2,628
Dec 18, 2025	29.64	29.67	29.38	29.38	29.38	0.10%	1,984
Dec 17, 2025	29.57	29.57	29.35	29.35	29.35	-0.67%	1,167
Dec 16, 2025	29.60	29.60	29.41	29.55	29.48	-0.44%	7,174
Dec 15, 2025	29.71	29.71	29.68	29.68	29.61	-0.37%	1,023
Dec 12, 2025	29.83	29.88	29.76	29.79	29.72	-0.70%	2,269
Dec 11, 2025	29.89	30.06	29.89	30.00	29.93	0.67%	7,935
Dec 10, 2025	29.48	29.80	29.48	29.80	29.73	1.09%	5,798
Dec 9, 2025	29.62	29.65	29.48	29.48	29.41	-0.63%	4,073
Dec 8, 2025	29.80	29.80	29.62	29.67	29.59	-0.48%	3,101
Dec 5, 2025	29.77	29.83	29.74	29.81	29.73	0.47%	4,477
Dec 4, 2025	29.56	29.67	29.56	29.67	29.60	0.32%	5,612
Dec 3, 2025	29.40	29.60	29.40	29.58	29.50	0.92%	1,810
Dec 2, 2025	29.29	29.31	29.26	29.30	29.23	-0.05%	4,628