Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.15	1.22	1.15	1.22	1.22	7.96%	2,000
Feb 19, 2026	1.13	1.13	1.13	1.13	1.13	9.71%	-
Feb 18, 2026	1.03	1.03	1.03	1.03	1.03	3.00%	-
Feb 17, 2026	1.05	1.05	1.00	1.00	1.00	-3.85%	414
Feb 16, 2026	1.04	1.04	1.04	1.04	1.04	4.52%	-
Feb 13, 2026	1.00	1.00	1.00	1.00	1.00	-9.55%	-
Feb 12, 2026	1.10	1.10	1.10	1.10	1.10	1.85%	-
Feb 11, 2026	1.08	1.08	1.08	1.08	1.08	-0.92%	-
Feb 10, 2026	1.09	1.09	1.09	1.09	1.09	9.00%	-
Feb 9, 2026	1.00	1.00	1.00	1.00	1.00	3.09%	-
Feb 6, 2026	0.97	0.97	0.97	0.97	0.97	-5.83%	-
Feb 5, 2026	1.00	1.06	1.00	1.03	1.03	-1.90%	6,338
Feb 4, 2026	0.97	1.05	0.97	1.05	1.05	12.90%	324
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	1.64%	-
Feb 2, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Jan 30, 2026	0.92	0.92	0.92	0.92	0.92	-5.64%	-
Jan 29, 2026	0.89	0.98	0.89	0.98	0.98	3.72%	120
Jan 28, 2026	0.93	0.94	0.93	0.94	0.94	3.87%	8,398
Jan 27, 2026	0.89	0.91	0.89	0.91	0.91	7.10%	13,000
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	3.11%	-
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-6.94%	-
Jan 21, 2026	0.78	0.87	0.78	0.87	0.87	8.12%	10,300
Jan 20, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 15, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	-
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Jan 13, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	9.03%	-
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-5.77%	-
Jan 5, 2026	0.74	0.78	0.74	0.78	0.78	9.86%	3,750
Jan 2, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Dec 29, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	-
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Dec 19, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	-
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-3.47%	-
Dec 15, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Dec 12, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Dec 11, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Dec 10, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	-
Dec 8, 2025	0.78	0.78	0.78	0.78	0.78	-	-