Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.85	0.87	0.84	0.87	0.87	2.24%	1,175,874
Dec 22, 2025	0.85	0.88	0.85	0.85	0.85	-0.57%	1,464,398
Dec 19, 2025	0.85	0.89	0.84	0.85	0.85	-0.97%	1,285,807
Dec 18, 2025	0.87	0.90	0.85	0.86	0.86	0.98%	1,081,409
Dec 17, 2025	0.85	0.88	0.84	0.85	0.85	2.04%	1,341,332
Dec 16, 2025	0.86	0.87	0.83	0.84	0.84	-2.10%	1,774,690
Dec 15, 2025	0.88	0.88	0.86	0.86	0.86	-2.58%	1,329,480
Dec 12, 2025	0.89	0.90	0.86	0.88	0.88	-1.51%	1,715,268
Dec 11, 2025	0.90	0.92	0.89	0.89	0.89	-1.43%	884,669
Dec 10, 2025	0.92	0.92	0.90	0.90	0.90	-1.53%	780,601
Dec 9, 2025	0.93	0.95	0.92	0.92	0.92	-1.37%	628,654
Dec 8, 2025	0.94	0.96	0.92	0.93	0.93	-0.94%	765,631
Dec 5, 2025	0.94	0.97	0.94	0.94	0.94	0.06%	1,139,049
Dec 4, 2025	0.94	0.95	0.93	0.94	0.94	-	933,351
Dec 3, 2025	0.91	0.94	0.91	0.94	0.94	3.87%	1,061,433
Dec 2, 2025	0.90	0.93	0.90	0.91	0.91	-3.09%	1,096,960
Dec 1, 2025	0.91	0.95	0.89	0.93	0.93	2.36%	1,433,350
Nov 28, 2025	0.89	0.93	0.88	0.91	0.91	3.29%	571,316
Nov 26, 2025	0.88	0.90	0.88	0.88	0.88	-0.23%	1,082,998
Nov 25, 2025	0.90	0.90	0.88	0.89	0.89	-2.97%	1,184,200
Nov 24, 2025	0.89	0.92	0.87	0.91	0.91	1.32%	1,763,520
Nov 21, 2025	0.91	0.92	0.86	0.90	0.90	-2.11%	2,113,343
Nov 20, 2025	0.95	0.98	0.92	0.92	0.92	-1.40%	1,915,180
Nov 19, 2025	0.94	0.96	0.93	0.93	0.93	-2.28%	1,241,331
Nov 18, 2025	0.93	0.97	0.92	0.95	0.95	1.57%	1,680,465
Nov 17, 2025	0.99	1.00	0.94	0.94	0.94	-4.57%	1,625,843
Nov 14, 2025	1.00	1.00	0.97	0.99	0.99	-1.50%	2,013,195
Nov 13, 2025	1.02	1.04	1.00	1.00	1.00	-0.99%	1,158,175
Nov 12, 2025	1.04	1.05	1.00	1.01	1.01	-3.81%	1,816,172
Nov 11, 2025	0.98	1.05	0.98	1.05	1.05	6.46%	2,051,998
Nov 10, 2025	0.95	0.99	0.94	0.99	0.99	4.70%	2,567,162
Nov 7, 2025	0.96	0.99	0.92	0.94	0.94	-0.32%	1,847,875
Nov 6, 2025	0.97	0.99	0.94	0.95	0.95	-1.77%	2,261,878
Nov 5, 2025	0.93	0.97	0.93	0.96	0.96	4.71%	1,733,178
Nov 4, 2025	0.93	0.94	0.91	0.92	0.92	-3.55%	1,905,321
Nov 3, 2025	0.95	0.97	0.93	0.95	0.95	-0.25%	1,583,550
Oct 31, 2025	0.95	0.97	0.94	0.95	0.95	0.80%	923,673
Oct 30, 2025	0.97	0.97	0.93	0.95	0.95	-3.00%	1,685,278
Oct 29, 2025	0.99	1.01	0.97	0.98	0.98	-1.09%	2,309,255
Oct 28, 2025	1.00	1.00	0.95	0.99	0.99	-1.26%	3,672,794
Oct 27, 2025	1.04	1.05	1.00	1.00	1.00	-2.91%	1,934,878
Oct 24, 2025	1.04	1.05	1.02	1.03	1.03	-0.96%	1,621,816
Oct 23, 2025	0.98	1.04	0.95	1.04	1.04	11.56%	4,490,274
Oct 22, 2025	0.95	0.96	0.92	0.93	0.93	-0.73%	1,063,158
Oct 21, 2025	0.95	0.95	0.91	0.94	0.94	0.44%	1,739,710
Oct 20, 2025	0.92	0.94	0.91	0.94	0.94	2.09%	1,501,416
Oct 17, 2025	0.94	0.95	0.91	0.92	0.92	-2.70%	2,886,605
Oct 16, 2025	1.03	1.05	0.93	0.94	0.94	-8.61%	5,058,556
Oct 15, 2025	1.02	1.05	1.01	1.03	1.03	1.98%	2,992,260
Oct 14, 2025	1.03	1.04	1.01	1.01	1.01	-4.72%	2,613,464