Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.95	18.98	18.00	18.01	18.01	-5.90%	82,540,960
Mar 25, 2026	18.68	19.55	18.60	19.14	19.14	0.90%	105,174,800
Mar 24, 2026	19.16	19.80	17.86	18.97	18.97	-0.94%	115,298,300
Mar 23, 2026	18.35	19.85	18.30	19.15	19.15	3.96%	136,341,900
Mar 20, 2026	17.80	19.45	17.50	18.42	18.42	3.66%	101,056,400
Mar 19, 2026	18.32	18.49	17.59	17.77	17.77	-5.23%	57,538,190
Mar 18, 2026	18.40	18.88	18.11	18.75	18.75	0.48%	49,798,540
Mar 17, 2026	18.80	19.46	18.52	18.66	18.66	0.32%	57,603,087
Mar 16, 2026	19.34	19.56	18.51	18.60	18.60	-5.01%	62,814,136
Mar 13, 2026	19.35	20.29	18.86	19.58	19.58	0.36%	80,507,450
Mar 12, 2026	20.05	20.40	19.21	19.51	19.51	-2.74%	79,407,110
Mar 11, 2026	19.93	20.95	19.76	20.06	20.06	-0.45%	117,779,900
Mar 10, 2026	19.50	20.27	19.02	20.15	20.15	6.33%	115,742,900
Mar 9, 2026	18.60	19.10	18.41	18.95	18.95	-0.99%	60,852,590
Mar 6, 2026	18.58	19.54	18.35	19.14	19.14	1.70%	68,154,630
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