Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.04	20.76	18.04	20.76	-	20.00%	130,909,940
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
Dec 15, 2025	12.18	13.37	12.18	13.37	13.37	20.02%	178,478,200
Dec 12, 2025	10.61	11.45	10.48	11.14	11.14	4.11%	93,141,080
Dec 11, 2025	10.39	11.11	10.30	10.70	10.70	3.18%	77,958,280
Dec 10, 2025	10.60	10.60	10.24	10.37	10.37	-1.52%	28,963,560
Dec 9, 2025	10.55	10.63	10.37	10.53	10.53	-1.40%	35,151,140
Dec 8, 2025	10.15	10.91	10.11	10.68	10.68	5.12%	61,949,790
Dec 5, 2025	10.13	10.18	9.97	10.16	10.16	1.40%	21,399,400
Dec 4, 2025	10.20	10.21	9.97	10.02	10.02	-1.67%	23,097,909
Dec 3, 2025	10.41	10.44	10.15	10.19	10.19	-2.02%	27,246,680
Dec 2, 2025	10.60	10.63	10.38	10.40	10.40	-2.53%	30,628,430
Dec 1, 2025	10.68	10.76	10.51	10.67	10.67	-0.09%	35,189,330
Nov 28, 2025	10.59	10.80	10.50	10.68	10.68	0.28%	31,083,673
Nov 27, 2025	10.61	10.81	10.56	10.65	10.65	0.66%	42,211,517
Nov 26, 2025	10.62	10.87	10.56	10.58	10.58	-0.94%	41,553,681
Nov 25, 2025	10.63	10.82	10.54	10.68	10.68	1.14%	35,517,880
Nov 24, 2025	10.74	10.81	10.47	10.56	10.56	-0.75%	38,678,290
Nov 21, 2025	11.51	11.67	10.63	10.64	10.64	-9.52%	68,678,180
Nov 20, 2025	12.30	12.33	11.73	11.76	11.76	-3.84%	51,902,950
Nov 19, 2025	12.22	12.64	11.95	12.23	12.23	-0.97%	62,227,730
Nov 18, 2025	12.68	13.18	12.26	12.35	12.35	-2.91%	64,209,560
Nov 17, 2025	12.81	13.12	12.37	12.72	12.72	-0.63%	89,139,310
Nov 14, 2025	12.35	13.39	12.35	12.80	12.80	1.27%	109,863,200
Nov 13, 2025	12.29	12.75	12.25	12.64	12.64	3.10%	79,924,840