Inspire Tactical Large Ca... (RISN)
AMEX: RISN
· Real-Time Price · USD
28.64
0.19 (0.66%)
At close: Aug 26, 2025, 3:59 PM
28.65
0.03%
After-hours: Aug 26, 2025, 05:05 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 28.43 | 28.47 | 28.43 | 28.45 | n/a | -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 |
| Aug 8, 2025 | 28.55 | 28.56 | 28.46 | 28.50 | 28.50 | 0.32% | 3,400 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.30 | 28.41 | 28.41 | -0.53% | 8,427 |
| Aug 6, 2025 | 28.30 | 28.56 | 28.30 | 28.56 | 28.56 | 1.53% | 2,200 |
| Aug 5, 2025 | 28.16 | 28.19 | 28.02 | 28.13 | 28.13 | -0.25% | 14,828 |
| Aug 4, 2025 | 27.88 | 28.20 | 27.88 | 28.20 | 28.20 | 1.29% | 3,420 |
| Aug 1, 2025 | 27.79 | 27.88 | 27.79 | 27.84 | 27.84 | -0.50% | 1,600 |
| Jul 31, 2025 | 28.17 | 28.19 | 27.98 | 27.98 | 27.98 | -0.74% | 4,326 |
| Jul 30, 2025 | 28.28 | 28.35 | 28.07 | 28.19 | 28.19 | -0.39% | 30,700 |
| Jul 29, 2025 | 28.38 | 28.38 | 28.28 | 28.30 | 28.30 | -0.11% | 7,007 |