Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	-
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 1, 2025	0.77	0.77	0.77	0.77	0.77	4.76%	-
Nov 28, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Nov 27, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	-2.65%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	-
Nov 24, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	-3.21%	-
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Nov 19, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	-
Nov 18, 2025	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Nov 17, 2025	0.79	0.79	0.79	0.79	0.79	-6.51%	-
Nov 14, 2025	0.85	0.85	0.85	0.85	0.85	1.81%	-
Nov 13, 2025	0.85	0.85	0.83	0.83	0.83	-5.14%	2,100
Nov 12, 2025	0.88	0.88	0.88	0.88	0.88	6.71%	-
Nov 11, 2025	0.82	0.82	0.82	0.82	0.82	3.80%	-
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	-4.24%	-
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	1.85%	-
Nov 6, 2025	0.81	0.81	0.81	0.81	0.81	5.88%	-
Nov 5, 2025	0.77	0.77	0.77	0.77	0.77	-2.55%	-
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-2.48%	-
Nov 3, 2025	0.81	0.81	0.81	0.81	0.81	1.90%	-
Oct 31, 2025	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Oct 30, 2025	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Oct 29, 2025	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Oct 28, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Oct 27, 2025	0.86	0.86	0.84	0.84	0.84	-2.89%	-