5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-24.14%
3 MONTH PERFORMANCE
-34.33%
6 MONTH PERFORMANCE
-41.72%
YEAR-TO-DATE PERFORMANCE
-35.29%
1 YEAR PERFORMANCE
-53.68%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.91 | $0.88 (-2.37%) | $0.89 | $0.86 | 908,711 | $172.23 M |
| 04/29/2025 | $0.93 | $0.92 (-1.58%) | $0.94 | $0.90 | 2.08 M | $181.17 M |
| 04/28/2025 | $0.93 | $0.93 (-0.31%) | $0.95 | $0.91 | 2.13 M | $184.42 M |
| 04/25/2025 | $0.89 | $0.92 (2.49%) | $0.94 | $0.88 | 2.42 M | $181.45 M |
| 04/24/2025 | $0.87 | $0.90 (3.17%) | $0.91 | $0.87 | 1.53 M | $177.77 M |
| 04/23/2025 | $0.92 | $0.86 (-6.52%) | $0.94 | $0.86 | 3.88 M | $170.23 M |
| 04/22/2025 | $0.89 | $0.91 (2.28%) | $0.93 | $0.88 | 1.56 M | $180.12 M |
| 04/21/2025 | $0.90 | $0.88 (-2.07%) | $0.92 | $0.85 | 3.10 M | $174.46 M |
| 04/17/2025 | $0.86 | $0.90 (4.44%) | $0.94 | $0.86 | 2.44 M | $177.79 M |
| 04/16/2025 | $0.82 | $0.84 (1.76%) | $0.87 | $0.82 | 2.85 M | $165.52 M |
| 04/15/2025 | $0.82 | $0.82 (-0.21%) | $0.89 | $0.81 | 1.96 M | $161.97 M |
| 04/14/2025 | $0.86 | $0.80 (-6.98%) | $0.89 | $0.80 | 3.31 M | $158.35 M |
| 04/11/2025 | $0.84 | $0.86 (2.8%) | $0.87 | $0.83 | 1.39 M | $170.70 M |
| 04/10/2025 | $0.87 | $0.84 (-4.31%) | $0.88 | $0.82 | 1.54 M | $165.52 M |
| 04/09/2025 | $0.84 | $0.90 (7.57%) | $0.90 | $0.78 | 4.14 M | $178.86 M |
| 04/08/2025 | $0.99 | $0.81 (-18.18%) | $1.00 | $0.81 | 2.15 M | $160.33 M |
| 04/07/2025 | $0.90 | $0.94 (4.49%) | $0.99 | $0.90 | 4.47 M | $186.14 M |
| 04/04/2025 | $1.02 | $0.94 (-7.9%) | $1.05 | $0.90 | 5.10 M | $185.94 M |
| 04/03/2025 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 3.07 M | $211.79 M |
| 04/02/2025 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 816,425 | $231.59 M |
| 04/01/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 1.60 M | $229.61 M |
| 03/31/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.12 | 2.91 M | $227.63 M |
| 03/28/2025 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 811,300 | $229.61 M |
| 03/27/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.16 | 756,636 | $237.53 M |
| 03/26/2025 | $1.15 | $1.22 (6.09%) | $1.23 | $1.15 | 1.19 M | $241.48 M |
| 03/25/2025 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 1.21 M | $227.63 M |
| 03/24/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 691,202 | $237.53 M |
| 03/21/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.18 | 2.24 M | $235.55 M |
| 03/20/2025 | $1.22 | $1.24 (1.64%) | $1.26 | $1.22 | 922,219 | $245.44 M |
| 03/19/2025 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 935,419 | $245.44 M |
| 03/18/2025 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.20 | 1.62 M | $243.46 M |
| 03/17/2025 | $1.18 | $1.21 (2.54%) | $1.24 | $1.18 | 2.04 M | $239.50 M |
| 03/14/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 1.40 M | $231.59 M |
| 03/13/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 1.79 M | $223.67 M |
| 03/12/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 1.85 M | $229.61 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 2.40 M | $215.75 M |
| 03/10/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 3.21 M | $217.73 M |
| 03/07/2025 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 3.95 M | $215.75 M |
| 03/06/2025 | $1.12 | $1.12 (0%) | $1.20 | $1.10 | 3.00 M | $221.69 M |
| 03/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 2.79 M | $237.53 M |
| 03/04/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.16 | 2.39 M | $239.50 M |
| 03/03/2025 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.18 | 4.08 M | $237.53 M |
| 02/28/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 2.59 M | $253.41 M |
| 02/27/2025 | $1.28 | $1.29 (0.78%) | $1.35 | $1.26 | 2.05 M | $255.39 M |
| 02/26/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.25 | 1.84 M | $253.41 M |
| 02/25/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 1.97 M | $251.43 M |
| 02/24/2025 | $1.34 | $1.34 (0%) | $1.35 | $1.31 | 1.20 M | $265.29 M |
| 02/21/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.32 | 1.96 M | $261.33 M |
| 02/20/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.36 | 1.63 M | $279.15 M |
| 02/19/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.37 | 1.12 M | $273.21 M |
| 02/18/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 1.14 M | $269.25 M |
| 02/14/2025 | $1.34 | $1.36 (1.49%) | $1.38 | $1.33 | 867,908 | $269.25 M |
| 02/13/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.30 | 1.29 M | $261.33 M |
| 02/12/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.31 | 1.53 M | $259.35 M |
| 02/11/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.31 | 1.54 M | $267.27 M |
| 02/10/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 1.15 M | $261.33 M |
| 02/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 1.23 M | $251.43 M |
| 02/06/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 1.19 M | $255.39 M |
| 02/05/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 1.26 M | $259.35 M |
| 02/04/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.27 | 1.45 M | $261.33 M |
| 02/03/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.29 | 1.76 M | $261.33 M |
| 01/31/2025 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.30 | 2.39 M | $257.37 M |
| 01/30/2025 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 996,800 | $265.29 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.
