Inspire Tactical Large Ca... (RISN)
AMEX: RISN
· Real-Time Price · USD
28.89
0.04 (0.15%)
At close: Sep 09, 2025, 3:59 PM
28.89
-0.02%
After-hours: Sep 09, 2025, 04:10 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 28.77 | 28.85 | 28.77 | 28.85 | 28.85 | 0.49% | 15,939 |
| Sep 5, 2025 | 28.81 | 28.81 | 28.56 | 28.71 | 28.71 | -0.35% | 1,444 |
| Sep 4, 2025 | 28.63 | 28.81 | 28.58 | 28.81 | 28.81 | 1.05% | 10,526 |
| Sep 3, 2025 | 28.50 | 28.51 | 28.42 | 28.51 | 28.51 | -0.04% | 6,000 |
| Sep 2, 2025 | 28.43 | 28.52 | 28.34 | 28.52 | 28.52 | -0.63% | 13,400 |
| Aug 29, 2025 | 28.68 | 28.72 | 28.64 | 28.70 | 28.70 | -0.38% | 4,909 |
| Aug 28, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.81 | 0.59% | 941 |
| Aug 27, 2025 | 28.63 | 28.65 | 28.59 | 28.64 | 28.64 | -0.03% | 2,240 |
| Aug 26, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | 0.70% | 2,247 |
| Aug 25, 2025 | 28.43 | 28.47 | 28.43 | 28.45 | 28.45 | -0.25% | 4,900 |
| Aug 22, 2025 | 28.53 | 28.63 | 28.52 | 28.52 | 28.52 | 1.10% | 8,800 |
| Aug 21, 2025 | 28.22 | 28.22 | 28.14 | 28.21 | 28.21 | -0.18% | 800 |
| Aug 20, 2025 | 28.10 | 28.26 | 28.10 | 28.26 | 28.26 | 0.28% | 900 |
| Aug 19, 2025 | 28.32 | 28.33 | 28.16 | 28.18 | 28.18 | -0.63% | 5,300 |
| Aug 18, 2025 | 28.35 | 28.41 | 28.32 | 28.36 | 28.36 | -0.07% | 4,114 |
| Aug 15, 2025 | 28.33 | 28.39 | 28.33 | 28.38 | 28.38 | -0.18% | 1,000 |
| Aug 14, 2025 | 28.38 | 28.45 | 28.38 | 28.43 | 28.43 | -0.59% | 1,432 |
| Aug 13, 2025 | 28.72 | 28.72 | 28.53 | 28.60 | 28.60 | -0.17% | 1,500 |
| Aug 12, 2025 | 28.55 | 28.70 | 28.55 | 28.65 | 28.65 | 0.74% | 6,800 |
| Aug 11, 2025 | 28.54 | 28.54 | 28.42 | 28.44 | 28.44 | -0.21% | 17,205 |