RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.08	30.16	30.08	30.14	30.14	0.87%	5,751
Jun 17, 2026	30.45	30.45	29.88	29.88	29.88	-1.90%	7,416
Jun 16, 2026	30.59	30.62	30.46	30.46	30.46	-0.39%	5,488
Jun 15, 2026	31.37	31.37	30.58	30.58	30.58	-0.43%	28,219
Jun 12, 2026	30.52	30.78	30.52	30.71	30.71	0.12%	1,764
Jun 11, 2026	30.43	30.70	30.36	30.68	30.68	1.02%	2,390
Jun 10, 2026	30.77	30.80	30.37	30.37	30.37	-1.73%	6,979
Jun 9, 2026	31.01	31.01	30.57	30.90	30.90	0.29%	4,448
Jun 8, 2026	30.92	31.00	30.81	30.81	30.81	0.31%	17,861
Jun 5, 2026	30.93	30.93	30.64	30.71	30.71	-1.11%	6,560
Jun 4, 2026	31.17	31.17	31.06	31.06	31.06	0.68%	103,653
Jun 3, 2026	30.78	30.85	30.74	30.85	30.85	-0.29%	264,947
Jun 2, 2026	30.76	30.95	30.76	30.94	30.94	0.25%	92,523
Jun 1, 2026	30.75	30.91	30.75	30.86	30.86	0.78%	1,579
May 29, 2026	30.59	30.66	30.58	30.62	30.62	0.66%	1,670
May 28, 2026	30.26	30.49	30.26	30.42	30.42	0.56%	2,861
May 27, 2026	30.38	30.43	30.25	30.25	30.25	-0.08%	17,311
May 26, 2026	29.99	30.28	29.99	30.28	30.28	0.50%	569
May 22, 2026	30.03	30.13	29.93	30.13	30.13	1.21%	37,928
May 21, 2026	29.85	29.85	29.47	29.77	29.77	0.12%	8,744
May 20, 2026	29.24	29.74	29.24	29.73	29.73	1.64%	11,972
May 19, 2026	29.40	29.40	29.25	29.25	29.25	-0.47%	16,241
May 18, 2026	29.25	29.39	29.25	29.39	29.39	1.46%	365
May 15, 2026	29.08	29.09	28.96	28.97	28.97	-0.45%	10,033
May 14, 2026	29.08	29.19	29.08	29.10	29.10	0.50%	618
May 13, 2026	28.75	29.10	28.75	28.96	28.96	-1.06%	920
May 12, 2026	29.36	29.36	29.22	29.27	29.27	-0.94%	11,428
May 11, 2026	29.70	29.71	29.54	29.54	29.54	-1.52%	8,733
May 8, 2026	30.55	30.55	29.80	30.00	30.00	-0.32%	3,118
May 7, 2026	30.37	30.37	30.10	30.10	30.10	0.27%	5,027
May 6, 2026	29.82	30.02	29.82	30.02	30.02	0.97%	1,815
May 5, 2026	29.43	29.74	29.43	29.73	29.73	0.70%	3,351
May 4, 2026	29.82	29.82	29.53	29.53	29.52	-1.00%	3,789
May 1, 2026	30.52	30.52	29.82	29.82	29.82	-0.64%	6,540
Apr 30, 2026	29.59	30.02	29.59	30.02	30.02	0.97%	7,492
Apr 29, 2026	29.83	29.83	29.65	29.73	29.73	-0.02%	2,357
Apr 28, 2026	29.54	29.93	29.54	29.73	29.73	-0.52%	3,803
Apr 27, 2026	29.99	29.99	29.89	29.89	29.89	-0.11%	550
Apr 24, 2026	29.96	29.97	29.92	29.92	29.92	-0.01%	1,517
Apr 23, 2026	30.52	30.52	29.68	29.92	29.92	-1.12%	3,506
Apr 22, 2026	30.46	30.46	30.26	30.26	30.26	0.18%	2,034
Apr 21, 2026	30.55	30.55	30.21	30.21	30.21	-0.02%	1,067
Apr 20, 2026	30.06	30.21	30.04	30.21	30.21	0.52%	2,801
Apr 17, 2026	29.99	30.13	29.99	30.05	30.05	1.42%	2,176
Apr 16, 2026	29.57	29.71	29.53	29.63	29.63	0.78%	12,841
Apr 15, 2026	29.42	29.42	29.34	29.40	29.40	0.10%	24,223
Apr 14, 2026	29.35	29.39	29.32	29.38	29.38	0.46%	3,805
Apr 13, 2026	28.97	29.24	28.96	29.24	29.24	0.95%	2,099
Apr 10, 2026	29.05	29.09	28.95	28.97	28.97	-0.37%	1,540
Apr 9, 2026	29.26	29.26	28.99	29.08	29.08	-1.00%	2,879