Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.78	0.79	0.75	0.75	0.75	-3.43%	21,326,860
Jun 26, 2025	0.77	0.79	0.76	0.78	0.78	0.86%	2,932,521
Jun 25, 2025	0.76	0.79	0.74	0.77	0.77	1.20%	3,059,047
Jun 24, 2025	0.77	0.78	0.74	0.76	0.76	-3.14%	4,235,761
Jun 23, 2025	0.83	0.85	0.77	0.79	0.79	-1.86%	8,262,778
Jun 20, 2025	0.85	0.86	0.80	0.80	0.80	-7.09%	4,719,731
Jun 18, 2025	0.89	0.93	0.85	0.86	0.86	-3.35%	4,926,698
Jun 17, 2025	0.83	0.94	0.82	0.89	0.89	8.95%	7,641,605
Jun 16, 2025	0.88	0.89	0.81	0.82	0.82	-5.60%	7,058,965
Jun 13, 2025	0.99	1.00	0.86	0.87	0.87	2.88%	22,536,037
Jun 12, 2025	0.82	0.85	0.79	0.84	0.84	2.96%	2,116,438
Jun 11, 2025	0.82	0.83	0.80	0.82	0.82	2.13%	4,119,176
Jun 10, 2025	0.79	0.84	0.78	0.80	0.80	2.46%	3,909,201
Jun 9, 2025	0.78	0.80	0.76	0.78	0.78	1.27%	1,254,171
Jun 6, 2025	0.75	0.78	0.75	0.77	0.77	4.62%	1,881,463
Jun 5, 2025	0.76	0.76	0.73	0.74	0.74	-2.70%	3,016,043
Jun 4, 2025	0.76	0.80	0.75	0.76	0.76	-1.33%	2,187,345
Jun 3, 2025	0.76	0.82	0.74	0.77	0.77	1.49%	3,677,609
Jun 2, 2025	0.76	0.77	0.73	0.76	0.76	2.70%	4,050,445
May 30, 2025	0.74	0.75	0.72	0.74	0.74	-0.82%	3,167,507
May 29, 2025	0.77	0.77	0.74	0.74	0.74	-2.62%	1,710,038
May 28, 2025	0.80	0.81	0.76	0.76	0.76	-3.33%	2,697,379
May 27, 2025	0.80	0.81	0.75	0.79	0.79	0.06%	3,660,044
May 23, 2025	0.74	0.80	0.74	0.79	0.79	5.97%	1,798,826
May 22, 2025	0.75	0.78	0.73	0.75	0.75	-0.92%	2,258,049
May 21, 2025	0.80	0.81	0.74	0.75	0.75	-4.22%	3,084,099
May 20, 2025	0.83	0.83	0.79	0.79	0.79	-5.42%	5,163,337
May 19, 2025	0.82	0.83	0.80	0.83	0.83	0.89%	1,870,133
May 16, 2025	0.83	0.84	0.80	0.82	0.82	-1.65%	2,664,377
May 15, 2025	0.88	0.88	0.82	0.84	0.84	-5.27%	3,375,106
May 14, 2025	0.91	0.91	0.88	0.88	0.88	-3.85%	2,775,348
May 13, 2025	0.89	0.93	0.89	0.92	0.92	5.10%	2,620,415
May 12, 2025	0.89	0.94	0.87	0.87	0.87	3.10%	3,524,452
May 9, 2025	0.84	0.88	0.84	0.85	0.85	3.35%	1,291,247
May 8, 2025	0.86	0.88	0.81	0.82	0.82	-3.54%	2,893,119
May 7, 2025	0.87	0.88	0.83	0.85	0.85	-1.15%	1,122,655
May 6, 2025	0.89	0.89	0.86	0.86	0.86	-1.44%	1,243,208
May 5, 2025	0.90	0.91	0.87	0.87	0.87	-5.15%	1,033,178
May 2, 2025	0.91	0.94	0.88	0.92	0.92	2.22%	1,427,190
May 1, 2025	0.88	0.92	0.87	0.90	0.90	1.57%	1,173,064
Apr 30, 2025	0.91	0.91	0.86	0.89	0.89	-3.19%	1,216,859
Apr 29, 2025	0.93	0.94	0.90	0.92	0.92	-1.76%	2,077,391
Apr 28, 2025	0.93	0.95	0.91	0.93	0.93	1.64%	2,133,266
Apr 25, 2025	0.89	0.94	0.88	0.92	0.92	2.07%	2,423,768
Apr 24, 2025	0.87	0.91	0.87	0.90	0.90	4.43%	1,528,104
Apr 23, 2025	0.92	0.94	0.86	0.86	0.86	-5.49%	3,883,305
Apr 22, 2025	0.89	0.93	0.88	0.91	0.91	3.24%	1,555,891
Apr 21, 2025	0.90	0.92	0.85	0.88	0.88	-1.87%	3,102,558
Apr 17, 2025	0.86	0.94	0.86	0.90	0.90	7.41%	2,443,785
Apr 16, 2025	0.82	0.87	0.82	0.84	0.84	2.19%	2,846,686