RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.14	30.43	30.14	30.43	30.43	0.47%	1,796
Oct 14, 2026	30.25	30.29	30.25	30.29	30.29	-0.84%	4,860
Oct 13, 2026	30.53	30.55	30.52	30.55	30.55	0.12%	511
Oct 12, 2026	30.79	30.79	30.51	30.51	30.51	-	2,694
Oct 9, 2026	30.51	30.56	30.51	30.51	30.51	0.18%	5,038
Oct 8, 2026	30.35	30.49	30.35	30.46	30.45	0.36%	5,270
Oct 7, 2026	30.35	30.40	30.26	30.35	30.35	-1.09%	1,123
Oct 6, 2026	30.30	30.68	30.30	30.68	30.68	0.59%	4,932
Oct 5, 2026	30.37	30.54	30.37	30.50	30.50	0.69%	3,671
Oct 2, 2026	30.30	30.42	30.27	30.29	30.29	0.55%	6,457
Oct 1, 2026	29.92	30.17	29.83	30.13	30.13	0.94%	5,911
Sep 30, 2026	29.87	29.93	29.85	29.85	29.85	-0.05%	2,087
Sep 29, 2026	29.80	29.86	29.80	29.86	29.86	-0.61%	1,235
Sep 28, 2026	29.98	30.05	29.98	30.04	30.04	-0.23%	602
Sep 25, 2026	30.19	30.19	30.11	30.11	30.11	-0.30%	4,342
Sep 24, 2026	30.05	30.52	30.05	30.29	30.20	-0.56%	3,054
Sep 23, 2026	30.47	30.58	30.46	30.46	30.37	-0.53%	1,208
Sep 22, 2026	30.64	30.67	30.62	30.62	30.53	-0.10%	1,114
Sep 21, 2026	30.59	30.67	30.56	30.65	30.57	0.71%	2,032
Sep 18, 2026	30.39	30.43	30.39	30.43	30.35	-0.54%	862
Sep 17, 2026	30.66	30.67	30.60	30.60	30.52	0.40%	3,318
Sep 16, 2026	30.10	30.65	30.10	30.48	30.40	-0.61%	2,463
Sep 15, 2026	30.68	30.76	30.66	30.67	30.58	-0.14%	5,117
Sep 14, 2026	30.08	30.73	30.08	30.71	30.63	1.12%	1,809
Sep 11, 2026	30.36	30.40	30.36	30.37	30.29	0.32%	4,229
Sep 10, 2026	30.42	30.50	30.27	30.27	30.19	-0.73%	4,068
Sep 9, 2026	30.65	30.65	30.49	30.50	30.41	-1.05%	6,724
Sep 8, 2026	31.47	31.47	30.81	30.82	30.74	-0.52%	5,299
Sep 4, 2026	30.85	31.07	30.85	30.98	30.89	-0.48%	10,825
Sep 3, 2026	30.96	31.15	30.96	31.13	31.04	0.68%	7,279
Sep 2, 2026	30.92	30.92	30.91	30.92	30.84	-0.99%	2,301
Sep 1, 2026	31.23	31.23	31.23	31.23	31.14	-1.06%	1,745
Aug 31, 2026	31.71	32.00	31.46	31.56	31.48	-0.01%	7,857
Aug 28, 2026	31.56	31.70	31.50	31.57	31.48	-0.45%	3,795
Aug 27, 2026	31.59	31.71	31.57	31.71	31.62	0.76%	58,304
Aug 26, 2026	31.41	31.50	31.41	31.47	31.38	0.47%	1,939
Aug 25, 2026	31.35	31.35	31.32	31.32	31.24	-0.06%	549
Aug 24, 2026	31.36	31.54	31.28	31.34	31.25	-0.56%	4,987
Aug 21, 2026	31.31	31.52	31.31	31.52	31.43	0.68%	2,756
Aug 20, 2026	31.58	31.58	31.30	31.30	31.22	-0.94%	1,974
Aug 19, 2026	31.73	31.73	31.57	31.60	31.51	0.61%	919
Aug 18, 2026	31.49	31.49	31.41	31.41	31.32	-0.04%	772
Aug 17, 2026	31.39	31.42	31.36	31.42	31.33	-0.63%	1,054
Aug 14, 2026	31.66	31.66	31.60	31.62	31.53	-0.70%	3,822
Aug 13, 2026	31.74	31.87	31.70	31.84	31.75	1.06%	4,504
Aug 12, 2026	31.47	31.51	31.47	31.51	31.42	0.04%	627
Aug 11, 2026	31.36	31.62	31.36	31.50	31.41	-0.05%	1,545
Aug 10, 2026	31.65	31.65	31.51	31.51	31.43	-0.22%	1,291
Aug 7, 2026	31.62	31.62	31.57	31.58	31.50	0.56%	3,281
Aug 6, 2026	31.46	31.46	31.35	31.41	31.32	-0.94%	2,446