Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	9.78	10.13	9.50	9.65	9.65	-1.33%	25,409,960
Aug 21, 2026	9.62	9.86	9.50	9.78	9.78	0.51%	19,609,900
Aug 20, 2026	9.77	9.89	9.65	9.73	9.73	0.62%	24,257,819
Aug 19, 2026	10.49	10.50	9.65	9.67	9.67	-7.73%	42,599,394
Aug 18, 2026	10.52	10.64	10.32	10.48	10.48	0.19%	29,511,190
Aug 17, 2026	10.32	10.48	10.19	10.46	10.46	2.25%	28,849,990
Aug 14, 2026	10.37	10.37	10.03	10.23	10.23	-	24,184,220
Aug 13, 2026	10.63	10.63	10.23	10.23	10.23	-3.67%	33,980,560
Aug 12, 2026	10.38	10.64	10.35	10.62	10.62	2.51%	33,697,770
Aug 11, 2026	10.41	10.60	10.15	10.36	10.36	-1.52%	34,033,940
Aug 10, 2026	10.25	10.58	10.03	10.52	10.52	2.24%	41,187,135
Aug 7, 2026	10.20	10.46	9.98	10.29	10.29	1.48%	37,553,850
Aug 6, 2026	10.14	10.35	9.98	10.14	10.14	-1.27%	33,755,209
Aug 5, 2026	10.22	10.35	10.16	10.27	10.27	0.20%	38,111,460
Aug 4, 2026	10.22	10.29	9.98	10.25	10.25	0.69%	47,836,420
Aug 3, 2026	9.51	10.18	9.47	10.18	10.18	7.27%	66,755,361
Jul 31, 2026	9.32	9.66	9.32	9.49	9.49	1.39%	39,096,454
Jul 30, 2026	9.38	9.68	9.30	9.36	9.36	-0.95%	33,176,850
Jul 29, 2026	9.22	9.53	8.92	9.45	9.45	2.49%	36,755,450
Jul 28, 2026	9.20	9.41	9.15	9.22	9.22	-0.97%	25,865,490
Jul 27, 2026	9.05	9.33	9.05	9.31	9.31	2.42%	25,699,440
Jul 24, 2026	9.42	9.50	9.08	9.09	9.09	-4.42%	26,897,910
Jul 23, 2026	9.20	9.54	9.18	9.51	9.51	3.71%	36,747,610
Jul 22, 2026	9.25	9.41	9.11	9.17	9.17	-1.29%	31,194,474
Jul 21, 2026	8.96	9.29	8.47	9.29	9.29	3.80%	44,008,840
Jul 20, 2026	9.30	9.40	8.70	8.95	8.95	-2.29%	38,516,220
Jul 17, 2026	9.69	9.73	9.08	9.16	9.16	-5.66%	38,510,124
Jul 16, 2026	9.75	10.00	9.51	9.71	9.71	-0.72%	29,736,810
Jul 15, 2026	9.80	10.14	9.73	9.78	9.78	-0.20%	30,999,100
Jul 14, 2026	9.93	9.94	9.50	9.80	9.80	-1.41%	32,547,800
Jul 13, 2026	10.93	10.93	9.93	9.94	9.94	-9.47%	46,539,900
Jul 10, 2026	10.49	11.62	10.41	10.98	10.98	4.67%	67,920,789
Jul 9, 2026	10.41	10.55	10.00	10.49	10.49	0.87%	36,978,949
Jul 8, 2026	10.85	10.94	10.37	10.40	10.40	-4.06%	31,095,090
Jul 7, 2026	10.93	11.18	10.75	10.84	10.84	-1.28%	32,047,024
Jul 6, 2026	11.72	11.86	10.96	10.98	10.98	-6.23%	40,533,520
Jul 3, 2026	11.85	11.93	11.50	11.71	11.71	-0.26%	39,969,320
Jul 2, 2026	11.99	12.32	11.74	11.74	11.74	-3.45%	49,357,590
Jul 1, 2026	12.67	12.68	11.78	12.16	12.16	-2.33%	57,109,408
Jun 30, 2026	11.45	13.20	11.34	12.45	12.45	8.36%	95,242,263
Jun 29, 2026	11.54	11.84	11.30	11.49	11.49	-1.29%	49,050,266
Jun 26, 2026	11.96	12.21	11.62	11.64	11.64	-2.51%	58,246,591
Jun 25, 2026	12.10	12.37	11.77	11.94	11.94	-2.29%	46,690,799
Jun 24, 2026	12.44	12.48	11.98	12.22	12.22	-1.13%	43,677,248
Jun 23, 2026	13.20	13.20	12.28	12.36	12.36	-7.62%	60,142,077
Jun 22, 2026	13.12	13.41	12.70	13.38	13.38	0.53%	56,482,210
Jun 18, 2026	13.60	13.65	13.29	13.31	13.31	-3.20%	47,392,488
Jun 17, 2026	14.13	14.65	13.64	13.75	13.75	-3.10%	65,914,683
Jun 16, 2026	14.07	14.54	13.63	14.19	14.19	4.42%	82,665,345
Jun 15, 2026	13.67	13.81	13.26	13.59	13.59	1.19%	44,602,902