5 DAY PERFORMANCE
+12.00%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
-19.08%
YEAR-TO-DATE PERFORMANCE
+2.94%
1 YEAR PERFORMANCE
-6.67%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.40 | $1.40 (0%) | $1.49 | $1.39 | 2.54 M | $277.17 M |
| 12/31/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.32 | 2.04 M | $269.25 M |
| 12/30/2024 | $1.26 | $1.33 (5.56%) | $1.36 | $1.25 | 2.85 M | $263.31 M |
| 12/27/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 3.13 M | $247.47 M |
| 12/26/2024 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.25 | 1.56 M | $249.45 M |
| 12/24/2024 | $1.24 | $1.28 (3.23%) | $1.29 | $1.22 | 1.25 M | $253.41 M |
| 12/23/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 2.50 M | $241.53 M |
| 12/20/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.23 | 2.52 M | $247.47 M |
| 12/19/2024 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 1.93 M | $247.47 M |
| 12/18/2024 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.27 | 2.25 M | $251.43 M |
| 12/17/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.28 | 1.70 M | $261.33 M |
| 12/16/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 3.03 M | $263.31 M |
| 12/13/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.38 | 862,369 | $275.19 M |
| 12/12/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.38 | 2.70 M | $279.15 M |
| 12/11/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.40 | 1.21 M | $281.13 M |
| 12/10/2024 | $1.41 | $1.43 (1.42%) | $1.45 | $1.41 | 1.31 M | $283.11 M |
| 12/09/2024 | $1.41 | $1.41 (0%) | $1.49 | $1.39 | 3.51 M | $279.15 M |
| 12/06/2024 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.37 | 2.33 M | $273.21 M |
| 12/05/2024 | $1.46 | $1.46 (0%) | $1.49 | $1.45 | 1.66 M | $289.05 M |
| 12/04/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.46 | 1.47 M | $289.05 M |
| 12/03/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 1.39 M | $296.97 M |
| 12/02/2024 | $1.55 | $1.53 (-1.29%) | $1.57 | $1.50 | 1.32 M | $302.90 M |
| 11/29/2024 | $1.50 | $1.53 (2%) | $1.55 | $1.50 | 813,400 | $302.90 M |
| 11/27/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.49 | 1.04 M | $296.97 M |
| 11/26/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.49 | 1.56 M | $294.99 M |
| 11/25/2024 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 2.40 M | $304.88 M |
| 11/22/2024 | $1.58 | $1.60 (1.27%) | $1.61 | $1.57 | 1.39 M | $316.76 M |
| 11/21/2024 | $1.56 | $1.59 (1.92%) | $1.60 | $1.55 | 2.20 M | $314.78 M |
| 11/20/2024 | $1.54 | $1.54 (0%) | $1.56 | $1.51 | 1.52 M | $304.88 M |
| 11/19/2024 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.52 | 1.71 M | $304.88 M |
| 11/18/2024 | $1.55 | $1.57 (1.29%) | $1.58 | $1.55 | 863,237 | $310.82 M |
| 11/15/2024 | $1.55 | $1.53 (-1.29%) | $1.59 | $1.52 | 1.73 M | $302.90 M |
| 11/14/2024 | $1.55 | $1.54 (-0.65%) | $1.55 | $1.50 | 1.06 M | $304.88 M |
| 11/13/2024 | $1.52 | $1.52 (0%) | $1.57 | $1.50 | 1.45 M | $300.92 M |
| 11/12/2024 | $1.59 | $1.52 (-4.4%) | $1.60 | $1.50 | 2.26 M | $300.92 M |
| 11/11/2024 | $1.56 | $1.58 (1.28%) | $1.63 | $1.50 | 2.16 M | $312.80 M |
| 11/08/2024 | $1.73 | $1.55 (-10.4%) | $1.73 | $1.51 | 3.19 M | $306.86 M |
| 11/07/2024 | $1.65 | $1.74 (5.45%) | $1.77 | $1.63 | 5.49 M | $344.48 M |
| 11/06/2024 | $1.57 | $1.61 (2.55%) | $1.61 | $1.56 | 2.91 M | $318.74 M |
| 11/05/2024 | $1.48 | $1.52 (2.7%) | $1.54 | $1.47 | 1.55 M | $300.92 M |
| 11/04/2024 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.46 | 1.87 M | $289.05 M |
| 11/01/2024 | $1.50 | $1.47 (-2%) | $1.50 | $1.44 | 1.71 M | $291.03 M |
| 10/31/2024 | $1.50 | $1.48 (-1.33%) | $1.53 | $1.48 | 913,600 | $293.01 M |
| 10/30/2024 | $1.51 | $1.51 (0%) | $1.54 | $1.49 | 1.31 M | $298.94 M |
| 10/29/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.48 | 1.04 M | $296.97 M |
| 10/28/2024 | $1.46 | $1.54 (5.48%) | $1.55 | $1.45 | 2.41 M | $304.88 M |
| 10/25/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.48 | 1.76 M | $298.94 M |
| 10/24/2024 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.45 | 2.05 M | $294.99 M |
| 10/23/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.48 | 1.61 M | $294.99 M |
| 10/22/2024 | $1.51 | $1.52 (0.66%) | $1.55 | $1.51 | 1.22 M | $300.92 M |
| 10/21/2024 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.47 | 2.45 M | $298.94 M |
| 10/18/2024 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.46 | 2.36 M | $300.92 M |
| 10/17/2024 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.54 | 1.34 M | $308.84 M |
| 10/16/2024 | $1.58 | $1.58 (0%) | $1.59 | $1.54 | 2.04 M | $312.80 M |
| 10/15/2024 | $1.58 | $1.56 (-1.27%) | $1.62 | $1.55 | 2.24 M | $308.84 M |
| 10/14/2024 | $1.67 | $1.62 (-2.99%) | $1.68 | $1.62 | 947,906 | $320.72 M |
| 10/11/2024 | $1.64 | $1.68 (2.44%) | $1.69 | $1.62 | 1.55 M | $332.60 M |
| 10/10/2024 | $1.62 | $1.65 (1.85%) | $1.67 | $1.60 | 2.01 M | $326.66 M |
| 10/09/2024 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.60 | 2.53 M | $318.74 M |
| 10/08/2024 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.64 | 1.87 M | $330.62 M |
| 10/07/2024 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.71 | 2.36 M | $344.48 M |
| 10/04/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.74 | 2.82 M | $344.48 M |
| 10/03/2024 | $1.69 | $1.80 (6.51%) | $1.80 | $1.67 | 2.40 M | $356.36 M |