-
5 DAY PERFORMANCE
+3.25% -
1 MONTH PERFORMANCE
+6.71% -
3 MONTH PERFORMANCE
-15.87% -
6 MONTH PERFORMANCE
-11.67% -
YEAR-TO-DATE PERFORMANCE
+8.90% -
1 YEAR PERFORMANCE
-8.09%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |