Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	16.01	16.69	15.21	15.37	15.37	-3.70%	51,680,702
May 26, 2026	16.25	16.39	15.74	15.96	15.96	-2.74%	42,526,334
May 25, 2026	16.98	17.25	16.35	16.41	16.41	-2.78%	41,929,096
May 22, 2026	17.02	17.08	16.50	16.88	16.88	0.96%	44,376,372
May 21, 2026	17.92	18.36	16.68	16.72	16.72	-5.43%	58,891,332
May 20, 2026	17.66	17.91	17.27	17.68	17.68	-1.28%	47,294,538
May 19, 2026	18.45	18.88	17.59	17.91	17.91	-0.89%	69,886,586
May 18, 2026	18.36	18.57	17.90	18.07	18.07	-2.90%	52,218,390
May 15, 2026	18.68	19.14	18.10	18.61	18.61	-1.79%	80,434,073
May 14, 2026	19.27	20.30	18.91	18.95	18.95	-2.27%	108,839,826
May 13, 2026	18.75	20.15	18.70	19.39	19.39	3.91%	121,406,670
May 12, 2026	19.55	19.96	18.50	18.66	18.66	-2.76%	80,871,962
May 11, 2026	18.80	19.50	18.66	19.19	19.19	2.62%	92,765,340
May 8, 2026	18.30	18.78	18.18	18.70	18.70	1.69%	76,652,463
May 7, 2026	17.74	19.06	17.74	18.39	18.39	3.66%	95,957,111
May 6, 2026	17.74	17.94	17.30	17.74	17.74	-	64,418,776
Apr 30, 2026	17.00	17.79	16.80	17.74	17.74	3.56%	87,462,642
Apr 29, 2026	15.00	17.63	14.96	17.13	17.13	12.99%	127,298,389
Apr 28, 2026	15.31	15.62	15.02	15.16	15.16	-3.87%	45,719,460
Apr 27, 2026	15.92	16.05	15.40	15.77	15.77	-1.99%	36,218,395
Apr 24, 2026	16.28	16.39	16.00	16.09	16.09	-1.59%	31,649,117
Apr 23, 2026	16.73	16.85	16.20	16.35	16.35	-2.33%	43,701,946
Apr 22, 2026	16.85	16.95	16.55	16.74	16.74	-2.05%	53,791,010
Apr 21, 2026	17.47	17.67	16.94	17.09	17.09	-1.44%	52,458,290
Apr 20, 2026	16.62	17.58	16.52	17.34	17.34	4.33%	74,898,450
Apr 17, 2026	16.60	16.73	16.34	16.62	16.62	-0.54%	40,151,060
Apr 16, 2026	16.50	16.85	16.25	16.71	16.71	1.58%	49,288,950
Apr 15, 2026	16.61	16.98	16.40	16.45	16.45	-0.48%	64,389,289
Apr 14, 2026	16.48	16.61	16.19	16.53	16.53	0.61%	42,977,697
Apr 13, 2026	16.05	16.66	16.04	16.43	16.43	1.29%	43,404,505
Apr 10, 2026	16.40	16.62	16.20	16.22	16.22	0.06%	43,948,420
Apr 9, 2026	16.32	16.49	15.90	16.21	16.21	-2.35%	46,062,210
Apr 8, 2026	15.92	16.95	15.88	16.60	16.60	7.03%	71,977,770
Apr 7, 2026	15.45	15.74	15.31	15.51	15.51	0.85%	33,490,370
Apr 3, 2026	16.38	16.45	15.30	15.38	15.38	-4.47%	52,970,106
Apr 2, 2026	16.16	16.54	15.91	16.10	16.10	-1.77%	46,882,130
Apr 1, 2026	16.40	16.97	15.95	16.39	16.39	2.05%	73,499,379
Mar 31, 2026	16.37	16.86	16.00	16.06	16.06	-1.89%	57,506,210
Mar 30, 2026	16.80	16.95	15.63	16.37	16.37	-5.10%	72,378,360
Mar 27, 2026	17.58	17.75	17.13	17.25	17.25	-4.22%	59,237,908
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