RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.99	30.13	29.99	30.05	30.05	1.41%	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	0.45%	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
Apr 8, 2026	29.44	29.44	29.36	29.37	29.37	1.99%	3,496
Apr 7, 2026	28.66	28.93	28.66	28.80	28.80	-0.21%	4,527
Apr 6, 2026	28.77	28.90	28.77	28.86	28.86	0.35%	3,352
Apr 2, 2026	28.45	28.96	28.45	28.76	28.76	0.27%	10,136
Apr 1, 2026	28.47	28.83	28.47	28.68	28.68	-0.03%	5,682
Mar 31, 2026	28.40	28.73	28.37	28.69	28.69	1.83%	5,748
Mar 30, 2026	28.31	28.42	28.16	28.18	28.18	-0.16%	4,788
Mar 27, 2026	28.65	28.65	28.21	28.22	28.22	-1.40%	7,248
Mar 26, 2026	28.94	29.10	28.62	28.62	28.55	-1.13%	3,054
Mar 25, 2026	28.93	28.95	28.80	28.95	28.87	0.65%	3,049
Mar 24, 2026	28.64	28.91	28.62	28.76	28.69	-0.35%	8,347
Mar 23, 2026	28.27	28.99	28.27	28.86	28.79	1.25%	4,288
Mar 20, 2026	28.80	28.80	28.51	28.51	28.43	-1.13%	7,323
Mar 19, 2026	29.61	29.61	28.83	28.83	28.76	-1.00%	1,839
Mar 18, 2026	29.36	29.40	29.12	29.12	29.05	-0.92%	4,477
Mar 17, 2026	29.48	29.51	29.39	29.39	29.32	0.46%	4,864
Mar 16, 2026	29.38	29.38	29.26	29.26	29.18	0.36%	7,995
Mar 13, 2026	29.10	29.15	29.09	29.15	29.08	0.48%	1,307
Mar 12, 2026	29.47	29.47	29.01	29.01	28.94	-1.86%	2,590
Mar 11, 2026	29.61	29.61	29.44	29.56	29.49	-0.50%	1,378
Mar 10, 2026	29.79	29.91	29.71	29.71	29.63	-1.02%	2,344
Mar 9, 2026	29.66	30.03	29.63	30.02	29.94	0.01%	12,422
Mar 6, 2026	29.81	30.01	29.81	30.01	29.94	-0.98%	11,143
Mar 5, 2026	30.55	30.55	30.12	30.31	30.23	-0.65%	82,670
Mar 4, 2026	30.23	30.52	30.23	30.51	30.43	0.69%	19,835
Mar 3, 2026	29.94	30.30	29.74	30.30	30.22	-0.33%	3,219
Mar 2, 2026	30.06	30.42	30.06	30.40	30.32	0.39%	2,901
Feb 27, 2026	30.00	30.28	29.88	30.28	30.20	1.68%	2,497
Feb 26, 2026	29.83	30.00	29.78	29.78	29.71	0.34%	3,946
Feb 25, 2026	29.52	29.68	29.48	29.68	29.61	-0.17%	8,203
Feb 24, 2026	30.03	30.03	29.58	29.73	29.66	0.81%	6,348
Feb 23, 2026	29.64	29.64	29.41	29.49	29.42	-1.67%	8,491
Feb 20, 2026	29.91	30.09	29.91	29.99	29.91	0.36%	5,117
Feb 19, 2026	30.24	30.24	29.76	29.88	29.81	0.11%	6,225
Feb 18, 2026	29.18	29.90	29.18	29.85	29.78	0.64%	4,094
Feb 17, 2026	29.73	29.74	29.55	29.66	29.59	-0.97%	10,831
Feb 13, 2026	29.71	30.12	29.71	29.95	29.88	1.15%	5,302
Feb 12, 2026	30.85	30.85	29.50	29.61	29.54	-2.21%	13,959
Feb 11, 2026	30.31	30.31	30.22	30.28	30.20	-0.16%	21,638
Feb 10, 2026	30.41	30.47	30.33	30.33	30.25	0.93%	10,963
Feb 9, 2026	30.22	30.28	30.05	30.05	29.97	-0.86%	4,777
Feb 6, 2026	30.11	30.33	30.11	30.31	30.23	1.41%	2,334
Feb 5, 2026	30.07	30.07	29.88	29.89	29.81	-0.86%	2,074