Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.74	0.74	0.72	0.73	-	-1.86%	986,523
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
Apr 15, 2025	0.82	0.89	0.81	0.82	0.82	2.29%	1,959,505
Apr 14, 2025	0.86	0.89	0.80	0.80	0.80	-7.24%	3,314,128
Apr 11, 2025	0.84	0.87	0.83	0.86	0.86	3.13%	1,388,841
Apr 10, 2025	0.87	0.88	0.82	0.84	0.84	-7.46%	1,535,431
Apr 9, 2025	0.84	0.90	0.78	0.90	0.90	11.56%	4,140,532
Apr 8, 2025	0.99	1.00	0.81	0.81	0.81	-13.87%	2,152,678
Apr 7, 2025	0.90	0.99	0.90	0.94	0.94	0.11%	4,467,893
Apr 4, 2025	1.02	1.05	0.90	0.94	0.94	-12.21%	5,104,851
Apr 3, 2025	1.12	1.13	1.06	1.07	1.07	-8.55%	3,068,757
Apr 2, 2025	1.15	1.19	1.15	1.17	1.17	0.86%	816,425
Apr 1, 2025	1.16	1.18	1.13	1.16	1.16	0.87%	1,600,215
Mar 31, 2025	1.14	1.18	1.12	1.15	1.15	-0.86%	2,905,681
Mar 28, 2025	1.20	1.21	1.16	1.16	1.16	-3.33%	811,288
Mar 27, 2025	1.19	1.21	1.16	1.20	1.20	-1.64%	756,636
Mar 26, 2025	1.15	1.23	1.15	1.22	1.22	6.09%	1,192,182
Mar 25, 2025	1.20	1.22	1.15	1.15	1.15	-4.17%	1,207,808
Mar 24, 2025	1.22	1.23	1.20	1.20	1.20	0.84%	691,202
Mar 21, 2025	1.20	1.24	1.18	1.19	1.19	-4.03%	2,235,174
Mar 20, 2025	1.22	1.26	1.22	1.24	1.24	-	922,219