RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	31.66	31.66	31.60	31.62	31.62	-0.70%	3,821
Aug 13, 2026	31.74	31.87	31.70	31.84	31.84	1.06%	4,504
Aug 12, 2026	31.47	31.51	31.47	31.51	31.51	0.04%	627
Aug 11, 2026	31.36	31.62	31.36	31.50	31.50	-0.05%	1,544
Aug 10, 2026	31.65	31.65	31.51	31.51	31.51	-0.22%	1,291
Aug 7, 2026	31.62	31.62	31.57	31.58	31.58	0.56%	3,280
Aug 6, 2026	31.46	31.46	31.35	31.41	31.41	-0.94%	2,446
Aug 5, 2026	31.78	31.78	31.68	31.71	31.71	0.37%	16,921
Aug 4, 2026	31.63	31.63	31.32	31.59	31.59	2.50%	1,904
Aug 3, 2026	31.01	31.08	30.82	30.82	30.82	0.10%	1,944
Jul 31, 2026	30.64	30.79	30.61	30.79	30.79	0.42%	591
Jul 30, 2026	30.59	30.66	30.50	30.66	30.66	-1.73%	5,828
Jul 29, 2026	31.18	31.30	31.18	31.20	31.20	-0.16%	6,202
Jul 28, 2026	31.17	31.36	31.17	31.25	31.25	0.86%	1,481
Jul 27, 2026	30.85	31.20	30.85	30.99	30.99	0.42%	1,072
Jul 24, 2026	30.78	30.86	30.78	30.86	30.86	0.48%	303
Jul 23, 2026	30.83	30.83	30.71	30.71	30.71	-0.56%	2,397
Jul 22, 2026	30.94	30.94	30.86	30.88	30.88	0.06%	1,245
Jul 21, 2026	30.85	30.89	30.80	30.86	30.86	-0.52%	11,552
Jul 20, 2026	31.12	31.20	31.02	31.02	31.02	-0.94%	1,736
Jul 17, 2026	32.00	32.00	31.27	31.32	31.31	-0.71%	8,308
Jul 16, 2026	31.46	31.54	31.46	31.54	31.54	1.55%	4,110
Jul 15, 2026	31.46	31.46	31.06	31.06	31.06	-0.92%	2,110
Jul 14, 2026	31.36	31.36	31.28	31.35	31.35	0.20%	5,740
Jul 13, 2026	31.10	31.36	31.10	31.29	31.29	0.73%	1,439
Jul 10, 2026	31.12	31.12	31.01	31.06	31.06	0.09%	2,695
Jul 9, 2026	32.25	32.25	30.70	31.03	31.03	1.04%	3,948
Jul 8, 2026	30.05	30.71	30.05	30.71	30.71	-0.96%	12,023
Jul 7, 2026	31.11	31.11	31.01	31.01	31.01	-0.42%	35,289
Jul 6, 2026	31.08	31.14	31.01	31.14	31.14	0.01%	3,417
Jul 2, 2026	31.13	31.14	30.71	31.14	31.14	0.70%	125,784
Jul 1, 2026	31.44	31.44	30.81	30.92	30.92	0.65%	220,057
Jun 30, 2026	30.61	30.72	30.59	30.72	30.72	0.47%	2,805
Jun 29, 2026	30.74	30.74	30.53	30.57	30.57	0.13%	1,864
Jun 26, 2026	30.50	30.57	30.50	30.54	30.53	0.79%	4,077
Jun 25, 2026	30.69	30.80	30.39	30.39	30.30	0.14%	4,024
Jun 24, 2026	30.33	30.39	30.33	30.35	30.25	0.86%	1,028
Jun 23, 2026	30.07	30.24	30.07	30.09	30.00	0.02%	7,080
Jun 22, 2026	30.03	30.10	30.03	30.09	29.99	-0.18%	1,149
Jun 18, 2026	30.08	30.16	30.08	30.14	30.05	0.87%	5,751
Jun 17, 2026	30.45	30.45	29.88	29.88	29.79	-1.90%	7,416
Jun 16, 2026	30.59	30.62	30.46	30.46	30.36	-0.39%	5,488
Jun 15, 2026	31.37	31.37	30.58	30.58	30.48	-0.43%	28,219
Jun 12, 2026	30.52	30.78	30.52	30.71	30.61	0.12%	1,764
Jun 11, 2026	30.43	30.70	30.36	30.68	30.58	1.02%	2,390
Jun 10, 2026	30.77	30.80	30.37	30.37	30.27	-1.73%	6,979
Jun 9, 2026	31.01	31.01	30.57	30.90	30.80	0.29%	4,448
Jun 8, 2026	30.92	31.00	30.81	30.81	30.71	0.31%	17,861
Jun 5, 2026	30.93	30.93	30.64	30.71	30.62	-1.11%	6,560
Jun 4, 2026	31.17	31.17	31.06	31.06	30.96	0.68%	103,653