Want to see GB:RSE full AI Analyst Report?
Riverstone Energy (RSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 570.00 | 620.00 | 570.00 | 595.00 | 595.00 | +2.59% | 47 | 0.03 |
| Oct 29, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.69% | 15 | 0.01 |
| Oct 28, 2026 | 578.00 | 578.00 | 578.00 | 590.00 | 590.00 | -1.67% | 785 | 0.43 |
| Oct 27, 2026 | 620.00 | 620.00 | 620.00 | 600.00 | 600.00 | +0.84% | 0 | 0.00 |
| Oct 26, 2026 | 595.00 | 597.00 | 593.00 | 595.00 | 595.00 | +2.59% | 0 | 0.00 |
| Oct 23, 2026 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | -2.52% | 0 | 0.00 |
| Oct 22, 2026 | 571.00 | 571.00 | 571.00 | 595.00 | 595.00 | +1.71% | 957 | 0.50 |
| Oct 21, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 585.00 | -1.68% | 0 | 0.00 |
| Oct 20, 2026 | 620.00 | 620.00 | 578.00 | 595.00 | 595.00 | +1.54% | 1,719 | 0.91 |
| Oct 19, 2026 | 570.00 | 586.00 | 570.00 | 586.00 | 586.00 | -1.51% | 28 | 0.01 |
| Oct 16, 2026 | 581.67 | 581.72 | 578.00 | 595.00 | 595.00 | +0.00% | 1,433 | 0.74 |
| Oct 15, 2026 | 581.67 | 607.50 | 581.67 | 595.00 | 595.00 | +0.00% | 184 | 0.09 |
| Oct 14, 2026 | 600.00 | 600.00 | 570.00 | 595.00 | 595.00 | +1.71% | 1,255 | 0.64 |
| Oct 13, 2026 | 570.00 | 578.00 | 570.00 | 585.00 | 585.00 | +0.00% | 24 | 0.01 |
| Oct 12, 2026 | 570.00 | 577.00 | 570.00 | 585.00 | 585.00 | +2.63% | 8 | 0.00 |
| Oct 09, 2026 | 570.00 | 577.03 | 570.00 | 570.00 | 570.00 | -2.56% | 485 | 0.24 |
| Oct 08, 2026 | 600.00 | 600.00 | 570.00 | 585.00 | 585.00 | -2.50% | 33 | 0.02 |
| Oct 07, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | +2.56% | 75 | 0.04 |
| Oct 06, 2026 | 576.00 | 590.10 | 576.00 | 585.00 | 585.00 | +0.17% | 497 | 0.25 |
| Oct 05, 2026 | 598.00 | 600.00 | 598.00 | 584.00 | 584.00 | -0.17% | 3 | 0.00 |
| Oct 02, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 585.00 | +0.86% | 0 | 0.00 |
| Oct 01, 2026 | 576.00 | 595.00 | 576.00 | 580.00 | 580.00 | -0.85% | 459 | 0.23 |
| Sep 30, 2026 | 600.00 | 600.00 | 570.00 | 585.00 | 585.00 | +0.86% | 1,905 | 0.96 |
| Sep 29, 2026 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | -0.17% | 0 | 0.00 |
| Sep 28, 2026 | 572.00 | 572.00 | 571.34 | 581.00 | 581.00 | -0.68% | 1,499 | 0.76 |
| Sep 25, 2026 | 570.00 | 580.00 | 570.00 | 585.00 | 585.00 | +0.00% | 2,546 | 1.32 |
| Sep 24, 2026 | 570.00 | 576.00 | 570.00 | 585.00 | 585.00 | +0.00% | 1,850 | 0.98 |
| Sep 23, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 585.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 576.00 | 599.97 | 576.00 | 585.00 | 585.00 | +0.00% | 1,681 | 0.87 |
| Sep 21, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 585.00 | -0.68% | 0 | 0.00 |
| Sep 18, 2026 | 580.00 | 600.00 | 580.00 | 589.00 | 589.00 | +0.68% | 9,200 | 4.97 |
| Sep 17, 2026 | 580.00 | 580.00 | 580.00 | 585.00 | 585.00 | +1.74% | 508 | 0.27 |
| Sep 16, 2026 | 570.00 | 570.00 | 570.00 | 575.00 | 575.00 | -0.17% | 37 | 0.01 |
| Sep 15, 2026 | 576.00 | 578.00 | 574.00 | 576.00 | 576.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 580.00 | 582.00 | 579.80 | 576.00 | 576.00 | -1.20% | 1,946 | 0.39 |
| Sep 11, 2026 | 576.00 | 580.00 | 575.00 | 583.00 | 583.00 | +1.75% | 1,858 | 0.36 |
| Sep 10, 2026 | 573.30 | 573.30 | 571.20 | 573.00 | 573.00 | -1.21% | 1,509 | 0.29 |
| Sep 09, 2026 | 582.40 | 582.40 | 578.00 | 580.00 | 580.00 | -1.69% | 72 | 0.01 |
| Sep 08, 2026 | 600.00 | 600.00 | 600.00 | 590.00 | 590.00 | +0.00% | 1 | 0.00 |
| Sep 07, 2026 | 584.00 | 600.00 | 584.00 | 590.00 | 590.00 | +0.00% | 614 | 0.11 |
| Sep 04, 2026 | 594.00 | 600.00 | 580.00 | 590.00 | 590.00 | +0.00% | 698 | 0.12 |
| Sep 03, 2026 | 586.00 | 586.00 | 586.00 | 590.00 | 590.00 | +0.00% | 100 | 0.02 |
| Sep 02, 2026 | 585.04 | 585.04 | 585.04 | 590.00 | 590.00 | +0.00% | 87 | 0.01 |
| Sep 01, 2026 | 585.04 | 585.04 | 585.04 | 590.00 | 590.00 | -0.17% | 36 | 0.01 |
| Aug 31, 2026 | 591.00 | 586.54 | 582.00 | 591.00 | 591.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 582.00 | 586.54 | 582.00 | 591.00 | 591.00 | +0.17% | 9,567 | 1.55 |
| Aug 27, 2026 | 580.00 | 596.50 | 580.00 | 590.00 | 590.00 | +0.00% | 1,923 | 0.30 |
| Aug 26, 2026 | 580.00 | 597.50 | 580.00 | 590.00 | 590.00 | +0.00% | 1,756 | 0.28 |
| Aug 25, 2026 | 580.00 | 600.00 | 580.00 | 590.00 | 590.00 | +0.00% | 20 | 0.00 |
| Aug 24, 2026 | 580.00 | 597.54 | 580.00 | 590.00 | 590.00 | +0.00% | 530 | 0.08 |