5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
+4.26%
3 MONTH PERFORMANCE
-8.82%
6 MONTH PERFORMANCE
+13.76%
YEAR-TO-DATE PERFORMANCE
+6.90%
1 YEAR PERFORMANCE
-37.16%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.94 | $0.92 (-1.58%) | $0.95 | $0.91 | 1.39 M | $190.93 M |
| 01/08/2026 | $0.89 | $0.93 (4.37%) | $0.94 | $0.88 | 1.60 M | $191.03 M |
| 01/07/2026 | $0.90 | $0.88 (-1.93%) | $0.91 | $0.88 | 1.99 M | $181.72 M |
| 01/06/2026 | $0.91 | $0.89 (-2.03%) | $0.92 | $0.89 | 875.90 K | $184.11 M |
| 01/05/2026 | $0.95 | $0.91 (-4.46%) | $0.96 | $0.87 | 2.71 M | $187.38 M |
| 01/02/2026 | $0.87 | $0.91 (3.82%) | $0.92 | $0.84 | 1.16 M | $187.03 M |
| 12/31/2025 | $0.87 | $0.87 (0%) | $0.88 | $0.86 | 1.15 M | $179.67 M |
| 12/30/2025 | $0.87 | $0.88 (0.24%) | $0.89 | $0.87 | 1.51 M | $180.73 M |
| 12/29/2025 | $0.88 | $0.88 (0.23%) | $0.89 | $0.87 | 910.50 K | $181.53 M |
| 12/26/2025 | $0.88 | $0.87 (-1.47%) | $0.88 | $0.86 | 742.20 K | $179.08 M |
| 12/24/2025 | $0.87 | $0.88 (1.08%) | $0.88 | $0.86 | 551.90 K | $181.62 M |
| 12/23/2025 | $0.85 | $0.87 (1.73%) | $0.87 | $0.84 | 1.18 M | $179.47 M |
| 12/22/2025 | $0.85 | $0.85 (-0.57%) | $0.88 | $0.85 | 1.47 M | $175.54 M |
| 12/19/2025 | $0.85 | $0.85 (0.22%) | $0.89 | $0.84 | 1.29 M | $176.56 M |
| 12/18/2025 | $0.87 | $0.86 (-0.77%) | $0.90 | $0.85 | 1.08 M | $178.29 M |
| 12/17/2025 | $0.85 | $0.85 (0.53%) | $0.88 | $0.84 | 1.34 M | $176.56 M |
| 12/16/2025 | $0.86 | $0.84 (-2.58%) | $0.87 | $0.83 | 1.77 M | $173.02 M |
| 12/15/2025 | $0.88 | $0.86 (-2.75%) | $0.88 | $0.86 | 1.33 M | $176.74 M |
| 12/12/2025 | $0.89 | $0.88 (-1.29%) | $0.90 | $0.86 | 1.72 M | $181.43 M |
| 12/11/2025 | $0.90 | $0.89 (-0.89%) | $0.92 | $0.89 | 884.70 K | $184.22 M |
| 12/10/2025 | $0.92 | $0.90 (-1.53%) | $0.92 | $0.90 | 780.60 K | $186.88 M |
| 12/09/2025 | $0.93 | $0.92 (-1.58%) | $0.95 | $0.92 | 628.65 K | $189.79 M |
| 12/08/2025 | $0.94 | $0.93 (-0.87%) | $0.96 | $0.92 | 765.63 K | $192.44 M |
| 12/05/2025 | $0.94 | $0.94 (0.06%) | $0.97 | $0.94 | 1.14 M | $194.25 M |
| 12/04/2025 | $0.94 | $0.94 (0%) | $0.95 | $0.93 | 933.40 K | $194.13 M |
| 12/03/2025 | $0.91 | $0.94 (3.01%) | $0.94 | $0.91 | 1.06 M | $194.13 M |
| 12/02/2025 | $0.90 | $0.91 (0.56%) | $0.93 | $0.90 | 1.10 M | $186.90 M |
| 12/01/2025 | $0.91 | $0.93 (2.63%) | $0.95 | $0.89 | 1.43 M | $192.87 M |
| 11/28/2025 | $0.89 | $0.91 (2.52%) | $0.93 | $0.88 | 571.32 K | $187.94 M |
| 11/26/2025 | $0.88 | $0.88 (-0.18%) | $0.90 | $0.88 | 1.08 M | $182.42 M |
| 11/25/2025 | $0.90 | $0.89 (-1.09%) | $0.90 | $0.88 | 1.18 M | $182.83 M |
| 11/24/2025 | $0.89 | $0.91 (2.52%) | $0.92 | $0.87 | 1.76 M | $188.43 M |
| 11/21/2025 | $0.91 | $0.90 (-1.53%) | $0.92 | $0.86 | 2.11 M | $185.97 M |
| 11/20/2025 | $0.95 | $0.92 (-3.61%) | $0.98 | $0.91 | 1.92 M | $189.98 M |
| 11/19/2025 | $0.94 | $0.93 (-0.45%) | $0.96 | $0.93 | 1.24 M | $192.69 M |
| 11/18/2025 | $0.93 | $0.95 (2.42%) | $0.97 | $0.92 | 1.68 M | $197.19 M |
| 11/17/2025 | $0.99 | $0.94 (-4.99%) | $1.00 | $0.94 | 1.63 M | $194.13 M |
| 11/14/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.97 | 2.01 M | $203.42 M |
| 11/13/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 1.16 M | $206.52 M |
| 11/12/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 1.82 M | $208.59 M |
| 11/11/2025 | $0.98 | $1.05 (7.14%) | $1.05 | $0.98 | 2.05 M | $216.85 M |
| 11/10/2025 | $0.95 | $0.99 (3.82%) | $0.99 | $0.94 | 2.57 M | $204.46 M |
| 11/07/2025 | $0.96 | $0.94 (-1.88%) | $0.99 | $0.92 | 1.85 M | $194.13 M |
| 11/06/2025 | $0.97 | $0.95 (-2.07%) | $0.99 | $0.94 | 2.26 M | $195.16 M |
| 11/05/2025 | $0.93 | $0.96 (4%) | $0.97 | $0.93 | 1.73 M | $198.67 M |
| 11/04/2025 | $0.93 | $0.92 (-1.33%) | $0.94 | $0.91 | 1.91 M | $189.73 M |
| 11/03/2025 | $0.95 | $0.95 (-0.25%) | $0.97 | $0.93 | 1.58 M | $196.71 M |
| 10/31/2025 | $0.95 | $0.95 (0.43%) | $0.97 | $0.94 | 923.70 K | $197.21 M |
| 10/30/2025 | $0.97 | $0.95 (-2.33%) | $0.97 | $0.93 | 1.69 M | $195.64 M |
| 10/29/2025 | $0.99 | $0.98 (-1.35%) | $1.01 | $0.97 | 2.31 M | $201.69 M |
| 10/28/2025 | $1.00 | $0.99 (-1.26%) | $1.00 | $0.95 | 3.67 M | $203.92 M |
| 10/27/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $1.00 | 1.93 M | $206.52 M |
| 10/24/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 1.62 M | $212.72 M |
| 10/23/2025 | $0.98 | $1.04 (5.61%) | $1.04 | $0.95 | 4.49 M | $214.78 M |
| 10/22/2025 | $0.95 | $0.93 (-2.07%) | $0.96 | $0.92 | 1.06 M | $192.52 M |
| 10/21/2025 | $0.95 | $0.94 (-1.1%) | $0.95 | $0.91 | 1.74 M | $193.95 M |
| 10/20/2025 | $0.92 | $0.94 (2.11%) | $0.94 | $0.91 | 1.50 M | $193.10 M |
| 10/17/2025 | $0.94 | $0.92 (-2.35%) | $0.95 | $0.91 | 2.89 M | $189.15 M |
| 10/16/2025 | $1.03 | $0.94 (-8.61%) | $1.05 | $0.93 | 5.06 M | $194.40 M |
| 10/15/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 2.99 M | $212.72 M |
| 10/14/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.01 | 2.61 M | $208.59 M |
| 10/13/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 1.89 M | $218.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
