Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.75	19.15	18.47	18.82	18.82	2.23%	66,619,630
Mar 4, 2026	17.70	18.96	17.70	18.41	18.41	-0.54%	69,416,690
Mar 3, 2026	19.49	20.23	18.50	18.51	18.51	-4.39%	112,009,300
Mar 2, 2026	19.71	20.30	19.05	19.36	19.36	-5.51%	105,219,618
Feb 27, 2026	19.31	20.51	19.28	20.49	20.49	6.55%	144,799,200
Feb 26, 2026	19.69	19.69	19.04	19.23	19.23	-2.78%	77,059,460
Feb 25, 2026	19.81	20.16	19.32	19.78	19.78	-0.20%	96,946,760
Feb 24, 2026	20.19	20.27	19.59	19.82	19.82	-0.65%	64,869,790
Feb 13, 2026	20.63	20.94	19.88	19.95	19.95	-4.55%	85,601,340
Feb 12, 2026	20.82	21.19	20.57	20.90	20.90	-0.57%	97,056,800
Feb 11, 2026	21.47	21.92	21.00	21.02	21.02	-2.23%	95,592,460
Feb 10, 2026	22.59	22.95	21.41	21.50	21.50	-5.99%	163,158,200
Feb 9, 2026	23.38	24.63	22.76	22.87	22.87	1.96%	211,568,318
Feb 6, 2026	22.29	23.45	21.41	22.43	22.43	-3.49%	181,186,900
Feb 5, 2026	22.18	25.22	21.98	23.24	23.24	-3.17%	275,097,400
Feb 4, 2026	22.12	25.99	21.90	24.00	24.00	6.90%	332,078,300
Feb 3, 2026	21.44	22.55	21.31	22.45	22.45	7.42%	201,084,650
Feb 2, 2026	21.39	22.28	20.87	20.90	20.90	4.87%	203,024,800
Jan 30, 2026	20.71	21.34	18.92	19.93	19.93	-5.37%	170,418,500
Jan 29, 2026	21.07	22.39	20.46	21.06	21.06	-0.94%	209,696,740
Jan 28, 2026	22.45	22.90	21.16	21.26	21.26	-7.28%	221,702,800
Jan 27, 2026	21.68	23.95	21.03	22.93	22.93	1.82%	302,744,000
Jan 26, 2026	24.00	24.91	22.25	22.52	22.52	8.48%	375,243,500
Jan 23, 2026	18.14	20.76	18.11	20.76	20.76	20.00%	132,044,600
Jan 22, 2026	16.31	17.66	15.87	17.30	17.30	6.46%	157,347,400
Jan 21, 2026	16.19	17.25	16.18	16.25	16.25	-2.93%	124,266,100
Jan 20, 2026	17.68	19.15	16.34	16.74	16.74	-6.90%	178,309,900
Jan 19, 2026	18.00	19.60	17.79	17.98	17.98	-3.23%	165,021,200
Jan 16, 2026	18.04	19.19	17.65	18.58	18.58	5.45%	182,777,266
Jan 15, 2026	17.34	18.75	17.10	17.62	17.62	-0.23%	137,781,900
Jan 14, 2026	18.06	19.13	16.90	17.66	17.66	-2.27%	194,743,600
Jan 13, 2026	18.37	18.88	17.20	18.07	18.07	-7.33%	208,056,000
Jan 12, 2026	18.20	20.38	18.00	19.50	19.50	14.84%	264,486,500
Jan 9, 2026	17.49	19.51	16.56	16.98	16.98	-2.41%	271,547,500
Jan 8, 2026	15.70	17.85	15.55	17.40	17.40	6.75%	203,211,300
Jan 7, 2026	15.51	16.59	15.20	16.30	16.30	11.87%	227,306,200
Jan 6, 2026	14.46	15.04	14.22	14.57	14.57	0.76%	137,045,400
Jan 5, 2026	14.74	15.02	14.01	14.46	14.46	-1.36%	113,376,500
Dec 31, 2025	14.75	15.18	14.48	14.66	14.66	1.24%	111,560,800
Dec 30, 2025	15.88	15.99	14.44	14.48	14.48	-8.35%	158,822,700
Dec 29, 2025	16.67	17.02	15.67	15.80	15.80	0.64%	211,349,800
Dec 26, 2025	15.32	16.98	15.16	15.70	15.70	5.72%	231,054,900
Dec 25, 2025	13.81	14.95	13.58	14.85	14.85	5.47%	157,906,300
Dec 24, 2025	12.63	14.38	12.41	14.08	14.08	10.60%	149,270,777
Dec 23, 2025	13.18	13.58	12.60	12.73	12.73	-2.15%	95,144,750
Dec 22, 2025	13.30	13.48	12.68	13.01	13.01	-2.18%	108,355,700
Dec 19, 2025	13.65	14.50	13.25	13.30	13.30	3.91%	171,908,700
Dec 18, 2025	12.07	13.30	12.00	12.80	12.80	3.56%	135,880,100
Dec 17, 2025	12.01	12.90	11.88	12.36	12.36	4.39%	144,553,000
Dec 16, 2025	12.70	13.09	11.75	11.84	11.84	-11.44%	175,351,600