5 DAY PERFORMANCE
+1.11%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+22.29%
YEAR-TO-DATE PERFORMANCE
-30.57%
1 YEAR PERFORMANCE
-31.57%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.01 | 5.41 M | $210.65 M |
| 10/09/2025 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 2.27 M | $233.37 M |
| 10/08/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 1.71 M | $233.37 M |
| 10/07/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 2.61 M | $231.31 M |
| 10/06/2025 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.11 | 3.22 M | $233.37 M |
| 10/03/2025 | $1.06 | $1.10 (3.77%) | $1.12 | $1.05 | 3.03 M | $227.17 M |
| 10/02/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.04 | 2.21 M | $216.85 M |
| 10/01/2025 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.07 | 2.42 M | $223.04 M |
| 09/30/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.06 | 2.17 M | $225.11 M |
| 09/29/2025 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 2.89 M | $227.17 M |
| 09/26/2025 | $1.10 | $1.14 (3.64%) | $1.17 | $1.09 | 4.09 M | $235.44 M |
| 09/25/2025 | $1.07 | $1.10 (2.8%) | $1.10 | $1.05 | 1.74 M | $227.17 M |
| 09/24/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 2.18 M | $223.04 M |
| 09/23/2025 | $1.03 | $1.05 (1.94%) | $1.07 | $1.02 | 2.01 M | $216.85 M |
| 09/22/2025 | $0.99 | $1.02 (3.03%) | $1.04 | $0.99 | 1.85 M | $210.65 M |
| 09/19/2025 | $1.04 | $0.98 (-5.77%) | $1.05 | $0.98 | 6.24 M | $202.39 M |
| 09/18/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.03 | 1.65 M | $216.85 M |
| 09/17/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.05 | 2.46 M | $216.85 M |
| 09/16/2025 | $1.01 | $1.06 (4.95%) | $1.08 | $1.01 | 2.64 M | $218.91 M |
| 09/15/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.01 | 3.44 M | $208.59 M |
| 09/12/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.02 | 1.77 M | $218.91 M |
| 09/11/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.99 | 1.64 M | $210.65 M |
| 09/10/2025 | $0.99 | $1.04 (4.99%) | $1.04 | $0.99 | 2.00 M | $214.78 M |
| 09/09/2025 | $0.98 | $0.98 (0.37%) | $1.01 | $0.98 | 1.43 M | $203.14 M |
| 09/08/2025 | $1.00 | $0.98 (-2%) | $1.02 | $0.97 | 2.32 M | $202.39 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.
