Get the Stockscreener App
26.80
0.64%
0.17
After Hours:
26.85
0.05
+0.19%
Inspire Tactical Balanced Etf Stock (RISN) Price History
The historical daily chart and data for Inspire Tactical Balanced Etf stock (RISN), show that the latest closing stock price as of June 02, 2025, is $26.80.
- Inspire Tactical Balanced Etf all-time high stock price is $28.54, occurred on November 25, 2024.
- The lowest Inspire Tactical Balanced Etf stock price recorded was $21.68 on October 27, 2023. Since then, Inspire Tactical Balanced Etf's stock price has risen over 23.62% to $26.80 now.
- The 52-week high stock price for RISN is $28.54, representing a 6.47% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RISN is $23.55, indicating a -12.13% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RISN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $26.80 | $26.61 | $0.19 | 5,565.0 | +0.64% |
| May 30, 2025 | $26.65 | $26.43 | $0.22 | 2,343.0 | -0.11% |
| May 29, 2025 | $26.67 | $26.64 | $0.03 | 950.0 | +0.56% |
| May 28, 2025 | $26.72 | $26.51 | $0.21 | 2,897.0 | -1.16% |
| May 27, 2025 | $26.82 | $26.67 | $0.1501 | 1,885.0 | +1.51% |
| May 23, 2025 | $26.47 | $26.42 | $0.0499 | 1,246.0 | -0.28% |
| May 22, 2025 | $26.49 | $26.49 | $0.00 | 198.0 | -0.02% |
| May 21, 2025 | $26.57 | $26.50 | $0.07 | 1,310.0 | -1.98% |
| May 20, 2025 | $27.14 | $27.04 | $0.105 | 2,103.0 | -0.29% |
| May 19, 2025 | $27.14 | $27.07 | $0.065 | 4,826.0 | -0.17% |
| May 16, 2025 | $27.16 | $27.14 | $0.015 | 1,443.0 | +0.84% |
| May 15, 2025 | $26.93 | $26.72 | $0.2128 | 8,328.0 | +0.53% |
| May 14, 2025 | $27.16 | $26.79 | $0.37 | 2,706.0 | -0.85% |
| May 13, 2025 | $27.15 | $27.02 | $0.13 | 8,186.0 | +0.00% |
| May 12, 2025 | $27.02 | $26.81 | $0.21 | 5,929.0 | +3.17% |
| May 09, 2025 | $26.24 | $26.14 | $0.10 | 1,343.0 | -0.19% |
| May 08, 2025 | $26.38 | $26.11 | $0.27 | 998.0 | +1.55% |
| May 07, 2025 | $25.90 | $25.72 | $0.18 | 1,764.0 | +0.62% |
| May 06, 2025 | $25.81 | $25.66 | $0.15 | 5,523.0 | -0.96% |
| May 05, 2025 | $26.10 | $25.92 | $0.18 | 3,374.0 | -0.38% |
Inspire Tactical Balanced Etf Stock (RISN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Tactical Balanced Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RISN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Tactical Balanced Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Tactical Balanced Etf Stock (RISN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $26.80 | $26.61 | $0.19 | 11,130.0 | +0.64% |
| May, 2025 | $27.16 | $25.64 | $1.52 | 79,090.0 | +4.02% |
| Apr, 2025 | $26.08 | $23.55 | $2.53 | 159,497.0 | -0.93% |
| Mar, 2025 | $26.74 | $25.53 | $1.21 | 136,891.0 | -2.45% |
| Feb, 2025 | $27.84 | $26.49 | $1.35 | 106,070.0 | -1.33% |
| Jan, 2025 | $27.33 | $25.98 | $1.35 | 414,829.0 | +1.45% |
Inspire Tactical Balanced Etf Stock (RISN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.30 | $25.28 | $3.02 | 111,893.0 | -6.51% |
| Nov, 2024 | $28.54 | $26.75 | $1.78 | 205,250.0 | +5.77% |
| Oct, 2024 | $28.30 | $26.43 | $1.87 | 106,850.0 | -0.94% |
| Sep, 2024 | $27.20 | $25.83 | $1.37 | 147,862.0 | +0.37% |
| Aug, 2024 | $26.93 | $25.35 | $1.58 | 212,604.0 | +0.62% |
| Jul, 2024 | $27.01 | $25.52 | $1.49 | 93,566.0 | +4.01% |
| Jun, 2024 | $26.09 | $25.44 | $0.6537 | 139,111.0 | +0.19% |
| May, 2024 | $26.55 | $25.37 | $1.18 | 134,132.0 | +0.65% |
| Apr, 2024 | $26.72 | $25.33 | $1.39 | 124,697.0 | -4.74% |
| Mar, 2024 | $26.89 | $26.01 | $0.8785 | 229,994.0 | +2.45% |
| Feb, 2024 | $26.17 | $24.88 | $1.29 | 153,324.0 | +5.78% |
| Jan, 2024 | $25.30 | $24.18 | $1.12 | 285,503.0 | -0.85% |
Inspire Tactical Balanced Etf Stock (RISN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.23 | $23.85 | $1.38 | 229,670.0 | +5.34% |
| Nov, 2023 | $23.74 | $22.01 | $1.73 | 286,483.0 | +7.53% |
| Oct, 2023 | $23.28 | $21.68 | $1.60 | 185,013.0 | +0.00% |
0.11%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):