Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RISN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 26.76 | 0.42 | 1.60% | 26.59 | 26.76 | 26.59 | 2,779 |
| Jul 15 2024 | 26.3384 | 0.09 | 0.34% | 26.47 | 26.47 | 26.31 | 2,667 |
| Jul 12 2024 | 26.2497 | 0.19 | 0.73% | 26.25 | 26.28 | 26.2497 | 1,917 |
| Jul 11 2024 | 26.06 | 0.29 | 1.13% | 25.77 | 26.13 | 25.77 | 9,362 |
| Jul 10 2024 | 25.7678 | 0.19 | 0.76% | 25.60 | 25.7678 | 25.60 | 1,093 |
| Jul 09 2024 | 25.5738 | -0.06 | -0.22% | 25.65 | 25.65 | 25.53 | 2,919 |
| Jul 08 2024 | 25.63 | -0.02 | -0.08% | 25.55 | 25.75 | 25.55 | 18,229 |
| Jul 05 2024 | 25.65 | -0.06 | -0.22% | 25.54 | 25.65 | 25.54 | 1,034 |
| Jul 03 2024 | 25.7069 | 0.08 | 0.30% | 25.89 | 25.89 | 25.68 | 6,872 |
| Jul 02 2024 | 25.63 | 0.10 | 0.40% | 25.55 | 25.63 | 25.54 | 2,838 |
| Jul 01 2024 | 25.5273 | -0.21 | -0.83% | 26.03 | 26.03 | 25.52 | 10,168 |
| Jun 28 2024 | 25.7415 | 0.00 | 0.00% | 25.7415 | 25.7415 | 25.7415 | 0 |
| Jun 27 2024 | 25.7415 | 0.07 | 0.26% | 25.54 | 25.78 | 25.54 | 25,559 |
| Jun 26 2024 | 25.6752 | -0.05 | -0.18% | 25.51 | 25.69 | 25.51 | 31,776 |
| Jun 25 2024 | 25.7215 | -0.25 | -0.96% | 25.71 | 25.7215 | 25.66 | 1,790 |
| Jun 24 2024 | 25.97 | 0.14 | 0.54% | 26.00 | 26.09 | 25.94 | 18,009 |
| Jun 21 2024 | 25.83 | 0.00 | 0.00% | 25.80 | 25.83 | 25.80 | 1,545 |
| Jun 20 2024 | 25.83 | -0.02 | -0.08% | 25.80 | 25.87 | 25.80 | 4,375 |
| Jun 18 2024 | 25.8508 | 0.02 | 0.07% | 25.83 | 25.8508 | 25.83 | 1,898 |
| Jun 17 2024 | 25.8325 | 0.23 | 0.89% | 25.57 | 25.835 | 25.57 | 7,766 |
| Jun 14 2024 | 25.6046 | -0.18 | -0.70% | 25.5088 | 25.6046 | 25.50 | 2,784 |
| Jun 13 2024 | 25.7851 | -0.05 | -0.18% | 25.76 | 25.7851 | 25.73 | 1,449 |
| Jun 12 2024 | 25.8316 | 0.24 | 0.92% | 25.61 | 25.90 | 25.61 | 3,427 |
| Jun 11 2024 | 25.5954 | 0.00 | -0.02% | 25.60 | 25.60 | 25.56 | 1,631 |
| Jun 10 2024 | 25.6002 | 0.05 | 0.19% | 25.38 | 25.61 | 25.38 | 4,674 |
| Jun 07 2024 | 25.5516 | -0.08 | -0.32% | 25.59 | 25.60 | 25.53 | 1,121 |
| Jun 06 2024 | 25.6343 | -0.06 | -0.22% | 25.68 | 25.68 | 25.61 | 7,680 |
| Jun 05 2024 | 25.69 | 0.22 | 0.86% | 25.89 | 25.89 | 25.58 | 9,328 |
| Jun 04 2024 | 25.4698 | -0.09 | -0.35% | 25.50 | 25.57 | 25.44 | 5,571 |
| Jun 03 2024 | 25.5593 | -0.13 | -0.50% | 25.74 | 25.74 | 25.4363 | 1,389 |
| May 31 2024 | 25.687 | 0.17 | 0.65% | 25.454 | 25.687 | 25.43 | 2,948 |
| May 30 2024 | 25.522 | 0.11 | 0.44% | 25.37 | 25.59 | 25.37 | 6,382 |
| May 29 2024 | 25.4109 | -0.28 | -1.08% | 25.83 | 25.83 | 25.37 | 11,595 |
| May 28 2024 | 25.6878 | -0.25 | -0.96% | 26.00 | 26.00 | 25.65 | 3,282 |
| May 24 2024 | 25.936 | 0.05 | 0.19% | 25.99 | 26.04 | 25.86 | 6,130 |
| May 23 2024 | 25.8868 | -0.25 | -0.95% | 26.20 | 26.20 | 25.83 | 1,593 |
| May 22 2024 | 26.1345 | -0.04 | -0.17% | 26.07 | 26.1345 | 26.06 | 1,562 |
| May 21 2024 | 26.1784 | -0.09 | -0.35% | 26.18 | 26.20 | 26.16 | 579 |
| May 20 2024 | 26.27 | 0.02 | 0.08% | 26.26 | 26.29 | 26.22 | 19,162 |
| May 17 2024 | 26.2501 | -0.01 | -0.05% | 26.16 | 26.2501 | 26.16 | 2,694 |
| May 16 2024 | 26.2627 | -0.07 | -0.27% | 26.41 | 26.41 | 26.23 | 1,420 |
| May 15 2024 | 26.3331 | 0.15 | 0.57% | 26.34 | 26.34 | 26.23 | 1,739 |
| May 14 2024 | 26.1841 | 0.00 | 0.01% | 26.25 | 26.25 | 26.1006 | 20,157 |
| May 13 2024 | 26.1823 | -0.06 | -0.24% | 26.55 | 26.55 | 26.14 | 6,150 |
| May 10 2024 | 26.2456 | 0.10 | 0.40% | 26.17 | 26.27 | 26.17 | 5,350 |
| May 09 2024 | 26.1418 | 0.12 | 0.48% | 26.06 | 26.1418 | 26.04 | 10,537 |
| May 08 2024 | 26.0171 | -0.03 | -0.13% | 26.09 | 26.09 | 25.95 | 6,731 |
| May 07 2024 | 26.05 | 0.07 | 0.27% | 26.085 | 26.19 | 26.05 | 13,034 |
| May 06 2024 | 25.98 | 0.15 | 0.58% | 25.97 | 25.98 | 25.92 | 3,439 |
| May 03 2024 | 25.8302 | 0.22 | 0.86% | 25.61 | 25.8404 | 25.61 | 790 |
| May 02 2024 | 25.61 | 0.14 | 0.55% | 25.92 | 25.92 | 25.57 | 7,802 |
| May 01 2024 | 25.47 | -0.05 | -0.20% | 25.52 | 25.52 | 25.44 | 828 |
| Apr 30 2024 | 25.52 | -0.28 | -1.09% | 25.59 | 25.59 | 25.52 | 734 |
| Apr 29 2024 | 25.80 | 0.04 | 0.16% | 25.62 | 25.89 | 25.62 | 2,242 |
| Apr 26 2024 | 25.76 | 0.01 | 0.04% | 25.76 | 25.8001 | 25.76 | 914 |
| Apr 25 2024 | 25.75 | -0.04 | -0.14% | 25.79 | 25.8001 | 25.71 | 820 |
| Apr 24 2024 | 25.7857 | -0.02 | -0.07% | 25.69 | 25.7857 | 25.66 | 7,877 |
| Apr 23 2024 | 25.8039 | 0.17 | 0.68% | 25.43 | 25.89 | 25.43 | 643 |
| Apr 22 2024 | 25.63 | 0.23 | 0.92% | 25.78 | 25.78 | 25.50 | 1,842 |
| Apr 19 2024 | 25.3972 | -0.02 | -0.09% | 25.37 | 25.3972 | 25.33 | 687 |
| Apr 18 2024 | 25.42 | -0.02 | -0.07% | 25.54 | 25.65 | 25.42 | 2,789 |
