Inspire Tactical Balanced... (RISN)
AMEX: RISN
· Real-Time Price · USD
29.77
0.20 (0.66%)
At close: Sep 29, 2025, 3:59 PM
29.77
-0.02%
After-hours: Sep 29, 2025, 06:24 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.69 | 29.77 | 29.68 | 29.77 | 29.78 | 0.68% | 2,900 |
| Sep 26, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.27% | 523 |
| Sep 25, 2025 | 29.44 | 29.52 | 29.44 | 29.49 | 29.38 | -0.67% | 5,000 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.68 | 29.69 | 29.57 | -0.27% | 2,444 |
| Sep 23, 2025 | 29.86 | 29.89 | 29.69 | 29.77 | 29.65 | -0.07% | 40,100 |
| Sep 22, 2025 | 29.84 | 29.84 | 29.65 | 29.79 | 29.67 | -0.07% | 8,400 |
| Sep 19, 2025 | 29.74 | 29.81 | 29.71 | 29.81 | 29.69 | 0.61% | 6,400 |
| Sep 18, 2025 | 29.65 | 29.72 | 29.57 | 29.63 | 29.51 | 0.71% | 9,800 |
| Sep 17, 2025 | 29.54 | 29.54 | 29.32 | 29.42 | 29.31 | 0.07% | 11,900 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.35 | 29.40 | 29.29 | 0.20% | 4,938 |
| Sep 15, 2025 | 29.20 | 29.35 | 29.20 | 29.34 | 29.22 | 0.41% | 3,500 |
| Sep 12, 2025 | 29.23 | 29.23 | 29.18 | 29.22 | 29.11 | -0.51% | 4,300 |
| Sep 11, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 29.26 | 0.96% | 1,102 |
| Sep 10, 2025 | 29.06 | 29.10 | 29.06 | 29.09 | 28.98 | 0.69% | 2,940 |
| Sep 9, 2025 | 28.90 | 28.90 | 28.83 | 28.89 | 28.77 | 0.14% | 1,723 |
| Sep 8, 2025 | 28.77 | 28.85 | 28.77 | 28.85 | 28.73 | 0.49% | 15,939 |
| Sep 5, 2025 | 28.81 | 28.81 | 28.56 | 28.71 | 28.60 | -0.35% | 1,444 |
| Sep 4, 2025 | 28.63 | 28.81 | 28.58 | 28.81 | 28.70 | 1.05% | 10,526 |
| Sep 3, 2025 | 28.50 | 28.51 | 28.42 | 28.51 | 28.40 | -0.04% | 6,000 |
| Sep 2, 2025 | 28.43 | 28.52 | 28.34 | 28.52 | 28.41 | -0.63% | 13,400 |