Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	1.03	1.05	0.99	1.03	-	-1.44%	1,464,533
Sep 10, 2025	0.99	1.04	0.99	1.04	1.04	5.73%	2,004,813
Sep 9, 2025	0.98	1.01	0.98	0.98	0.98	0.37%	1,432,013
Sep 8, 2025	1.00	1.02	0.97	0.98	0.98	-2.00%	2,320,267
Sep 5, 2025	1.02	1.03	0.98	1.00	1.00	0.52%	2,611,910
Sep 4, 2025	0.98	1.01	0.96	0.99	0.99	1.29%	3,715,437
Sep 3, 2025	1.02	1.06	0.97	0.98	0.98	-7.35%	2,776,074
Sep 2, 2025	1.08	1.10	1.03	1.06	1.06	-2.75%	2,107,579
Aug 29, 2025	1.13	1.14	1.06	1.09	1.09	-0.91%	1,643,115
Aug 28, 2025	1.12	1.14	1.09	1.10	1.10	-	2,504,781
Aug 27, 2025	1.08	1.15	1.06	1.10	1.10	3.77%	4,275,030
Aug 26, 2025	0.98	1.06	0.98	1.06	1.06	8.02%	4,535,345
Aug 25, 2025	0.94	1.00	0.92	0.98	0.98	2.55%	2,513,894
Aug 22, 2025	0.93	0.98	0.93	0.96	0.96	2.89%	1,998,355
Aug 21, 2025	0.94	0.95	0.90	0.93	0.93	-0.65%	1,850,071
Aug 20, 2025	0.88	0.95	0.86	0.94	0.94	6.31%	3,615,736
Aug 19, 2025	0.95	0.95	0.87	0.88	0.88	-8.52%	2,514,467
Aug 18, 2025	0.95	0.97	0.90	0.96	0.96	3.33%	3,389,754
Aug 15, 2025	0.93	0.98	0.92	0.93	0.93	1.06%	4,951,785
Aug 14, 2025	0.83	0.94	0.80	0.92	0.92	13.27%	6,985,770
Aug 13, 2025	0.81	0.83	0.80	0.81	0.81	-0.77%	3,299,282
Aug 12, 2025	0.80	0.84	0.80	0.82	0.82	1.25%	5,266,728
Aug 11, 2025	0.80	0.83	0.79	0.81	0.81	1.62%	3,385,736
Aug 8, 2025	0.76	0.81	0.75	0.80	0.80	6.27%	5,884,595
Aug 7, 2025	0.79	0.80	0.74	0.75	0.75	2.04%	2,963,999
Aug 6, 2025	0.75	0.77	0.74	0.74	0.74	-1.18%	3,921,488
Aug 5, 2025	0.73	0.75	0.73	0.74	0.74	-0.83%	2,809,265
Aug 4, 2025	0.74	0.75	0.72	0.75	0.75	2.98%	1,543,510
Aug 1, 2025	0.77	0.77	0.72	0.73	0.73	-4.61%	4,188,400
Jul 31, 2025	0.78	0.78	0.75	0.76	0.76	-1.28%	2,581,699
Jul 30, 2025	0.83	0.84	0.77	0.77	0.77	-5.79%	2,212,710
Jul 29, 2025	0.82	0.85	0.80	0.82	0.82	-0.81%	2,848,834
Jul 28, 2025	0.80	0.85	0.80	0.83	0.83	3.61%	2,383,503
Jul 25, 2025	0.82	0.82	0.79	0.80	0.80	0.29%	1,439,899
Jul 24, 2025	0.85	0.85	0.80	0.80	0.80	-3.80%	2,568,665
Jul 23, 2025	0.80	0.85	0.79	0.83	0.83	4.44%	3,176,239
Jul 22, 2025	0.77	0.81	0.76	0.79	0.79	2.96%	3,071,868
Jul 21, 2025	0.76	0.77	0.75	0.77	0.77	2.65%	2,706,443
Jul 18, 2025	0.76	0.78	0.75	0.75	0.75	0.15%	2,472,298
Jul 17, 2025	0.75	0.76	0.74	0.75	0.75	0.73%	1,975,235
Jul 16, 2025	0.76	0.77	0.74	0.74	0.74	-1.12%	2,517,474
Jul 15, 2025	0.78	0.79	0.75	0.75	0.75	-4.37%	2,986,734
Jul 14, 2025	0.81	0.82	0.78	0.79	0.79	-3.80%	1,606,675
Jul 11, 2025	0.78	0.83	0.77	0.82	0.82	4.29%	3,894,343
Jul 10, 2025	0.78	0.80	0.76	0.78	0.78	-0.01%	3,086,755
Jul 9, 2025	0.78	0.79	0.76	0.78	0.78	0.46%	1,480,568
Jul 8, 2025	0.78	0.81	0.76	0.78	0.78	0.18%	2,923,009
Jul 7, 2025	0.79	0.80	0.75	0.78	0.78	-1.52%	5,686,672
Jul 3, 2025	0.82	0.83	0.79	0.79	0.79	-2.44%	1,937,040
Jul 2, 2025	0.81	0.85	0.80	0.81	0.81	2.52%	4,701,610