Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.27	1.35	1.24	1.33	1.33	3.10%	2,382,474
Feb 25, 2026	1.33	1.33	1.25	1.29	1.29	-0.77%	2,351,929
Feb 24, 2026	1.32	1.34	1.29	1.30	1.30	-	1,963,530
Feb 23, 2026	1.39	1.42	1.28	1.30	1.30	-5.80%	3,565,975
Feb 20, 2026	1.39	1.40	1.35	1.38	1.38	-	2,502,670
Feb 19, 2026	1.35	1.40	1.35	1.38	1.38	2.99%	2,794,026
Feb 18, 2026	1.28	1.34	1.28	1.34	1.34	6.35%	2,156,771
Feb 17, 2026	1.29	1.30	1.20	1.26	1.26	-0.79%	3,925,119
Feb 13, 2026	1.21	1.29	1.20	1.27	1.27	4.96%	2,833,132
Feb 12, 2026	1.32	1.34	1.21	1.21	1.21	-7.63%	4,059,917
Feb 11, 2026	1.36	1.39	1.30	1.31	1.31	-2.24%	3,065,572
Feb 10, 2026	1.33	1.35	1.28	1.34	1.34	0.75%	4,089,920
Feb 9, 2026	1.24	1.33	1.22	1.33	1.33	7.26%	4,813,489
Feb 6, 2026	1.20	1.25	1.18	1.24	1.24	4.20%	2,798,362
Feb 5, 2026	1.19	1.22	1.15	1.19	1.19	-2.46%	4,373,068
Feb 4, 2026	1.20	1.23	1.18	1.22	1.22	2.52%	6,178,179
Feb 3, 2026	1.14	1.19	1.12	1.19	1.19	4.39%	6,670,440
Feb 2, 2026	1.12	1.16	1.10	1.14	1.14	-4.20%	6,356,439
Jan 30, 2026	1.15	1.19	1.12	1.19	1.19	2.59%	8,783,934
Jan 29, 2026	1.12	1.18	1.11	1.16	1.16	6.42%	6,499,009
Jan 28, 2026	1.10	1.11	1.06	1.09	1.09	-0.91%	2,102,819
Jan 27, 2026	1.10	1.11	1.05	1.10	1.10	-	2,893,547
Jan 26, 2026	1.05	1.10	1.02	1.10	1.10	6.80%	3,938,356
Jan 23, 2026	1.03	1.06	0.99	1.03	1.03	3.00%	3,240,851
Jan 22, 2026	0.99	1.02	0.97	1.00	1.00	2.04%	1,664,209
Jan 21, 2026	0.97	1.01	0.96	0.98	0.98	3.99%	1,741,733
Jan 20, 2026	0.96	1.01	0.93	0.94	0.94	-2.85%	2,318,314
Jan 16, 2026	0.98	0.99	0.97	0.97	0.97	-	1,258,398
Jan 15, 2026	0.96	0.98	0.92	0.97	0.97	-0.31%	1,660,559
Jan 14, 2026	0.95	1.01	0.95	0.97	0.97	3.24%	2,946,100
Jan 13, 2026	0.95	0.98	0.93	0.94	0.94	0.50%	1,935,353
Jan 12, 2026	0.93	0.94	0.91	0.94	0.94	1.44%	1,207,130
Jan 9, 2026	0.94	0.95	0.91	0.92	0.92	-0.05%	1,390,699
Jan 8, 2026	0.89	0.94	0.88	0.93	0.93	5.13%	1,601,578
Jan 7, 2026	0.90	0.91	0.88	0.88	0.88	-1.30%	1,987,169
Jan 6, 2026	0.91	0.92	0.89	0.89	0.89	-1.74%	875,859
Jan 5, 2026	0.95	0.96	0.87	0.91	0.91	0.19%	2,708,875
Jan 2, 2026	0.87	0.92	0.84	0.91	0.91	4.09%	1,160,409
Dec 31, 2025	0.87	0.88	0.86	0.87	0.87	-0.58%	1,149,319
Dec 30, 2025	0.87	0.89	0.87	0.88	0.88	-0.44%	1,508,439
Dec 29, 2025	0.88	0.89	0.87	0.88	0.88	1.37%	910,468
Dec 26, 2025	0.88	0.88	0.86	0.87	0.87	-1.40%	742,187
Dec 24, 2025	0.87	0.88	0.86	0.88	0.88	1.20%	551,895
Dec 23, 2025	0.85	0.87	0.84	0.87	0.87	2.24%	1,180,700
Dec 22, 2025	0.85	0.88	0.85	0.85	0.85	-0.57%	1,468,346
Dec 19, 2025	0.85	0.89	0.84	0.85	0.85	-0.97%	1,286,326
Dec 18, 2025	0.87	0.90	0.85	0.86	0.86	0.98%	1,082,028
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