RISN(RISN)
RISN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $30.51 | $30.56 | $30.51 | $30.51 | 5,039 |
| 10/8/2026 | $30.35 | $30.49 | $30.35 | $30.45 | 5,300 |
| 10/7/2026 | $30.35 | $30.40 | $30.26 | $30.35 | 1,123 |
| 10/6/2026 | $30.30 | $30.68 | $30.30 | $30.68 | 4,932 |
| 10/5/2026 | $30.37 | $30.54 | $30.37 | $30.50 | 3,700 |
| 10/2/2026 | $30.30 | $30.42 | $30.27 | $30.29 | 6,500 |
| 10/1/2026 | $29.92 | $30.17 | $29.83 | $30.13 | 5,912 |
| 9/30/2026 | $29.87 | $29.93 | $29.85 | $29.85 | 2,100 |
| 9/29/2026 | $29.80 | $29.86 | $29.80 | $29.86 | 1,236 |
| 9/28/2026 | $29.98 | $30.05 | $29.98 | $30.04 | 603 |
| 9/25/2026 | $30.19 | $30.19 | $30.11 | $30.11 | 4,342 |
| 9/24/2026 | $30.05 | $30.52 | $30.05 | $30.29 | 3,100 |
| 9/23/2026 | $30.47 | $30.58 | $30.46 | $30.46 | 1,208 |
| 9/22/2026 | $30.64 | $30.67 | $30.62 | $30.62 | 1,114 |
| 9/21/2026 | $30.59 | $30.67 | $30.56 | $30.65 | 2,032 |
| 9/18/2026 | $30.39 | $30.43 | $30.39 | $30.43 | 900 |
| 9/17/2026 | $30.66 | $30.67 | $30.60 | $30.60 | 3,318 |
| 9/16/2026 | $30.10 | $30.65 | $30.10 | $30.48 | 2,500 |
| 9/15/2026 | $30.68 | $30.76 | $30.66 | $30.67 | 5,117 |
| 9/14/2026 | $30.08 | $30.73 | $30.08 | $30.71 | 1,809 |
| 9/11/2026 | $30.36 | $30.40 | $30.36 | $30.37 | 4,229 |
| 9/10/2026 | $30.42 | $30.50 | $30.27 | $30.27 | 4,100 |
| 9/9/2026 | $30.65 | $30.65 | $30.49 | $30.50 | 6,724 |
| 9/8/2026 | $31.47 | $31.47 | $30.81 | $30.82 | 5,300 |
| 9/4/2026 | $30.85 | $31.07 | $30.85 | $30.98 | 10,825 |
| 9/3/2026 | $30.96 | $31.15 | $30.96 | $31.13 | 7,300 |
| 9/2/2026 | $30.92 | $30.92 | $30.91 | $30.92 | 2,301 |
| 9/1/2026 | $31.23 | $31.23 | $31.23 | $31.23 | 1,745 |
| 8/31/2026 | $31.71 | $32.00 | $31.46 | $31.56 | 7,900 |
| 8/28/2026 | $31.56 | $31.70 | $31.50 | $31.57 | 3,800 |
| 8/27/2026 | $31.59 | $31.71 | $31.57 | $31.71 | 58,304 |
| 8/26/2026 | $31.41 | $31.50 | $31.41 | $31.47 | 1,939 |
| 8/25/2026 | $31.35 | $31.35 | $31.32 | $31.32 | 549 |
| 8/24/2026 | $31.36 | $31.54 | $31.28 | $31.34 | 5,000 |
| 8/21/2026 | $31.31 | $31.52 | $31.31 | $31.52 | 2,800 |
| 8/20/2026 | $31.58 | $31.58 | $31.30 | $31.30 | 2,000 |
| 8/19/2026 | $31.73 | $31.73 | $31.57 | $31.60 | 919 |
| 8/18/2026 | $31.49 | $31.49 | $31.41 | $31.41 | 800 |
| 8/17/2026 | $31.39 | $31.42 | $31.36 | $31.42 | 1,100 |
| 8/14/2026 | $31.66 | $31.66 | $31.60 | $31.62 | 3,822 |
| 8/13/2026 | $31.74 | $31.87 | $31.70 | $31.84 | 4,504 |
| 8/12/2026 | $31.47 | $31.51 | $31.47 | $31.51 | 627 |
| 8/11/2026 | $31.36 | $31.62 | $31.36 | $31.50 | 1,545 |
| 8/10/2026 | $31.65 | $31.65 | $31.51 | $31.51 | 1,300 |
| 8/7/2026 | $31.62 | $31.62 | $31.57 | $31.58 | 3,300 |
| 8/6/2026 | $31.46 | $31.46 | $31.35 | $31.41 | 2,446 |
| 8/5/2026 | $31.78 | $31.78 | $31.68 | $31.71 | 16,921 |
| 8/4/2026 | $31.63 | $31.63 | $31.32 | $31.59 | 1,905 |
| 8/3/2026 | $31.01 | $31.08 | $30.82 | $30.82 | 1,944 |
| 7/31/2026 | $30.64 | $30.79 | $30.61 | $30.79 | 600 |
| 7/30/2026 | $30.59 | $30.66 | $30.50 | $30.66 | 5,828 |
| 7/29/2026 | $31.18 | $31.30 | $31.18 | $31.20 | 6,202 |
| 7/28/2026 | $31.17 | $31.36 | $31.17 | $31.25 | 1,500 |
| 7/27/2026 | $30.85 | $31.20 | $30.85 | $30.99 | 1,100 |
| 7/24/2026 | $30.78 | $30.86 | $30.78 | $30.86 | 303 |
| 7/23/2026 | $30.83 | $30.83 | $30.71 | $30.71 | 2,400 |
| 7/22/2026 | $30.94 | $30.94 | $30.86 | $30.88 | 1,246 |
| 7/21/2026 | $30.85 | $30.89 | $30.80 | $30.86 | 11,600 |
| 7/20/2026 | $31.12 | $31.20 | $31.02 | $31.02 | 1,737 |
| 7/17/2026 | $32.00 | $32.00 | $31.27 | $31.31 | 8,308 |
| 7/16/2026 | $31.46 | $31.54 | $31.46 | $31.54 | 4,110 |
| 7/15/2026 | $31.46 | $31.46 | $31.06 | $31.06 | 2,110 |
| 7/14/2026 | $31.36 | $31.36 | $31.28 | $31.35 | 5,740 |
| 7/13/2026 | $31.10 | $31.36 | $31.10 | $31.29 | 1,439 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
