RISN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	28.75	29.02	28.75	29.10	-	-0.58%	694
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	-0.33%	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	0.69%	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	-1.11%	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	1.41%	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