Risen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	13.25	13.96	13.21	13.43	13.43	3.15%	66,272,420
Jun 11, 2026	13.12	13.28	12.71	13.02	13.02	-3.48%	44,237,887
Jun 10, 2026	13.36	13.70	12.80	13.49	13.49	-0.66%	52,060,838
Jun 9, 2026	13.46	13.63	12.86	13.58	13.58	3.98%	46,649,452
Jun 8, 2026	13.51	14.12	12.90	13.06	13.06	-6.58%	52,811,359
Jun 5, 2026	14.39	14.58	13.72	13.98	13.98	-	63,795,260
Jun 4, 2026	13.67	14.27	13.34	13.98	13.98	1.23%	49,760,451
Jun 3, 2026	14.17	14.26	13.61	13.81	13.81	-2.47%	40,999,333
Jun 2, 2026	13.82	14.49	13.20	14.16	14.16	2.46%	62,997,142
Jun 1, 2026	13.99	14.33	13.79	13.82	13.82	-1.29%	44,242,816
May 29, 2026	15.50	15.50	13.82	14.00	14.00	-9.68%	75,220,719
May 28, 2026	15.32	15.71	15.03	15.50	15.50	0.85%	45,365,132
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