-
5 DAY PERFORMANCE
+9.38% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+5.42% -
6 MONTH PERFORMANCE
-14.22% -
YEAR-TO-DATE PERFORMANCE
+19.86% -
1 YEAR PERFORMANCE
+0.00%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.74 | 2.79 M | $344.48 M |
| 10/03/2024 | $1.69 | $1.80 (6.51%) | $1.80 | $1.67 | 2.40 M | $356.36 M |
| 10/02/2024 | $1.68 | $1.68 (0%) | $1.72 | $1.63 | 2.18 M | $332.60 M |
| 10/01/2024 | $1.60 | $1.64 (2.5%) | $1.68 | $1.59 | 2.45 M | $324.68 M |
| 09/30/2024 | $1.59 | $1.60 (0.63%) | $1.63 | $1.58 | 2.08 M | $316.76 M |
| 09/27/2024 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.58 | 2.22 M | $316.76 M |
| 09/26/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.56 | 1.97 M | $318.74 M |
| 09/25/2024 | $1.66 | $1.60 (-3.61%) | $1.68 | $1.58 | 2.43 M | $316.76 M |
| 09/24/2024 | $1.69 | $1.69 (0%) | $1.70 | $1.66 | 1.42 M | $334.58 M |
| 09/23/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.63 | 1.30 M | $326.66 M |
| 09/20/2024 | $1.68 | $1.67 (-0.6%) | $1.71 | $1.63 | 6.26 M | $330.62 M |
| 09/19/2024 | $1.80 | $1.71 (-5%) | $1.80 | $1.69 | 1.41 M | $338.54 M |
| 09/18/2024 | $1.77 | $1.75 (-1.13%) | $1.81 | $1.72 | 1.81 M | $346.46 M |
| 09/17/2024 | $1.75 | $1.77 (1.14%) | $1.79 | $1.74 | 1.51 M | $350.42 M |
| 09/16/2024 | $1.74 | $1.74 (0%) | $1.76 | $1.70 | 1.46 M | $344.48 M |
| 09/13/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.69 | 1.23 M | $340.52 M |
| 09/12/2024 | $1.68 | $1.68 (0%) | $1.71 | $1.65 | 1.31 M | $332.60 M |
| 09/11/2024 | $1.61 | $1.65 (2.48%) | $1.68 | $1.60 | 1.64 M | $326.66 M |
| 09/10/2024 | $1.64 | $1.59 (-3.05%) | $1.64 | $1.54 | 1.98 M | $314.78 M |
| 09/09/2024 | $1.61 | $1.65 (2.48%) | $1.70 | $1.59 | 2.78 M | $326.66 M |
| 09/06/2024 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.56 | 1.50 M | $312.80 M |
| 09/05/2024 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 1.54 M | $320.72 M |
| 09/04/2024 | $1.70 | $1.62 (-4.71%) | $1.73 | $1.61 | 1.72 M | $320.72 M |
| 09/03/2024 | $1.80 | $1.72 (-4.44%) | $1.82 | $1.70 | 1.30 M | $340.52 M |
| 08/30/2024 | $1.86 | $1.85 (-0.54%) | $1.87 | $1.80 | 564,844 | $366.26 M |
| 08/29/2024 | $1.84 | $1.89 (2.72%) | $1.91 | $1.83 | 1.16 M | $374.18 M |
| 08/28/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.79 | 1.03 M | $362.30 M |
| 08/27/2024 | $1.93 | $1.84 (-4.66%) | $1.93 | $1.84 | 1.22 M | $364.28 M |
| 08/26/2024 | $1.90 | $1.93 (1.58%) | $1.94 | $1.88 | 1.28 M | $382.10 M |
| 08/23/2024 | $1.82 | $1.89 (3.85%) | $1.90 | $1.82 | 1.12 M | $374.18 M |
| 08/22/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.79 | 732,200 | $360.32 M |
| 08/21/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.81 | 625,700 | $362.30 M |
| 08/20/2024 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.80 | 1.09 M | $364.28 M |
| 08/19/2024 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 1.10 M | $376.16 M |
| 08/16/2024 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.83 | 724,014 | $368.24 M |
| 08/15/2024 | $1.85 | $1.88 (1.62%) | $1.90 | $1.82 | 983,129 | $372.20 M |
| 08/14/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.81 | 880,645 | $360.32 M |
| 08/13/2024 | $1.85 | $1.87 (1.08%) | $1.88 | $1.81 | 1.39 M | $370.22 M |
| 08/12/2024 | $1.78 | $1.86 (4.49%) | $1.87 | $1.76 | 1.49 M | $368.24 M |
| 08/09/2024 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.76 | 956,821 | $350.42 M |
| 08/08/2024 | $1.68 | $1.84 (9.52%) | $1.85 | $1.68 | 1.83 M | $364.28 M |
| 08/07/2024 | $1.75 | $1.67 (-4.57%) | $1.76 | $1.66 | 2.15 M | $330.62 M |
| 08/06/2024 | $1.66 | $1.71 (3.01%) | $1.72 | $1.64 | 1.71 M | $338.54 M |
| 08/05/2024 | $1.60 | $1.65 (3.12%) | $1.68 | $1.53 | 2.69 M | $326.66 M |
| 08/02/2024 | $1.82 | $1.70 (-6.59%) | $1.83 | $1.69 | 1.80 M | $335.56 M |
| 08/01/2024 | $1.96 | $1.85 (-5.61%) | $1.97 | $1.82 | 1.50 M | $365.17 M |
| 07/31/2024 | $1.93 | $1.97 (2.07%) | $1.99 | $1.91 | 1.51 M | $388.86 M |
| 07/30/2024 | $1.88 | $1.90 (1.06%) | $1.91 | $1.86 | 842,038 | $375.04 M |
| 07/29/2024 | $1.91 | $1.89 (-1.05%) | $1.93 | $1.84 | 1.50 M | $373.07 M |
| 07/26/2024 | $1.94 | $1.92 (-1.03%) | $2.00 | $1.84 | 1.40 M | $378.99 M |
| 07/25/2024 | $1.85 | $1.95 (5.41%) | $1.95 | $1.83 | 2.40 M | $384.91 M |
| 07/24/2024 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.87 | 1.10 M | $371.09 M |
| 07/23/2024 | $1.93 | $1.90 (-1.55%) | $1.93 | $1.88 | 1.09 M | $375.04 M |
| 07/22/2024 | $1.90 | $1.94 (2.11%) | $1.94 | $1.87 | 1.37 M | $382.94 M |
| 07/19/2024 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.88 | 1.63 M | $378.99 M |
| 07/18/2024 | $1.99 | $1.96 (-1.51%) | $2.05 | $1.94 | 2.59 M | $386.88 M |
| 07/17/2024 | $1.96 | $1.99 (1.53%) | $2.06 | $1.95 | 3.05 M | $392.81 M |
| 07/16/2024 | $1.92 | $1.97 (2.6%) | $1.97 | $1.90 | 2.12 M | $388.86 M |
| 07/15/2024 | $1.91 | $1.96 (2.62%) | $1.98 | $1.87 | 3.00 M | $386.88 M |
| 07/12/2024 | $1.89 | $1.90 (0.53%) | $1.92 | $1.87 | 1.59 M | $375.04 M |
| 07/11/2024 | $1.77 | $1.88 (6.21%) | $1.88 | $1.77 | 3.09 M | $371.09 M |
| 07/10/2024 | $1.81 | $1.78 (-1.66%) | $1.81 | $1.75 | 1.32 M | $351.35 M |
| 07/09/2024 | $1.79 | $1.81 (1.12%) | $1.85 | $1.78 | 2.11 M | $357.28 M |
| 07/08/2024 | $1.70 | $1.80 (5.88%) | $1.82 | $1.69 | 3.07 M | $355.30 M |
| 07/05/2024 | $1.73 | $1.66 (-4.05%) | $1.74 | $1.64 | 1.96 M | $327.67 M |