5 DAY PERFORMANCE
+31.19%
1 MONTH PERFORMANCE
+9.16%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
+5.15%
1 YEAR PERFORMANCE
-13.86%
Ring Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.11 | 1.83 M | $222.68 M |
| 03/11/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 2.40 M | $215.75 M |
| 03/10/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.05 | 3.21 M | $217.73 M |
| 03/07/2025 | $1.14 | $1.09 (-4.39%) | $1.15 | $1.08 | 3.95 M | $215.75 M |
| 03/06/2025 | $1.12 | $1.12 (0%) | $1.20 | $1.10 | 3.00 M | $221.69 M |
| 03/05/2025 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 2.79 M | $237.53 M |
| 03/04/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.16 | 2.39 M | $239.50 M |
| 03/03/2025 | $1.29 | $1.20 (-6.98%) | $1.31 | $1.18 | 4.08 M | $237.53 M |
| 02/28/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.26 | 2.59 M | $253.41 M |
| 02/27/2025 | $1.28 | $1.29 (0.78%) | $1.35 | $1.26 | 2.05 M | $255.39 M |
| 02/26/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.25 | 1.84 M | $253.41 M |
| 02/25/2025 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.27 | 1.97 M | $251.43 M |
| 02/24/2025 | $1.34 | $1.34 (0%) | $1.35 | $1.31 | 1.20 M | $265.29 M |
| 02/21/2025 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.32 | 1.96 M | $261.33 M |
| 02/20/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.36 | 1.63 M | $279.15 M |
| 02/19/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.37 | 1.12 M | $273.21 M |
| 02/18/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.32 | 1.14 M | $269.25 M |
| 02/14/2025 | $1.34 | $1.36 (1.49%) | $1.38 | $1.33 | 867,908 | $269.25 M |
| 02/13/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.30 | 1.29 M | $261.33 M |
| 02/12/2025 | $1.35 | $1.31 (-2.96%) | $1.36 | $1.31 | 1.53 M | $259.35 M |
| 02/11/2025 | $1.32 | $1.35 (2.27%) | $1.39 | $1.31 | 1.54 M | $267.27 M |
| 02/10/2025 | $1.28 | $1.32 (3.13%) | $1.34 | $1.28 | 1.15 M | $261.33 M |
| 02/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 1.23 M | $251.43 M |
| 02/06/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 1.19 M | $255.39 M |
| 02/05/2025 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.30 | 1.26 M | $259.35 M |
| 02/04/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.27 | 1.45 M | $261.33 M |
| 02/03/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.29 | 1.76 M | $261.33 M |
| 01/31/2025 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.30 | 2.39 M | $257.37 M |
| 01/30/2025 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 996,800 | $265.29 M |
| 01/29/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.31 | 1.08 M | $273.21 M |
| 01/28/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.30 | 1.52 M | $263.31 M |
| 01/27/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.33 | 1.20 M | $271.23 M |
| 01/24/2025 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.38 | 1.50 M | $275.19 M |
| 01/23/2025 | $1.41 | $1.44 (2.13%) | $1.44 | $1.40 | 1.53 M | $285.09 M |
| 01/22/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 1.43 M | $279.15 M |
| 01/21/2025 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.42 | 2.15 M | $293.01 M |
| 01/17/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.46 | 1.30 M | $293.01 M |
| 01/16/2025 | $1.49 | $1.46 (-2.01%) | $1.49 | $1.44 | 1.13 M | $289.05 M |
| 01/15/2025 | $1.49 | $1.51 (1.34%) | $1.52 | $1.47 | 1.60 M | $298.94 M |
| 01/14/2025 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.46 | 1.29 M | $293.01 M |
| 01/13/2025 | $1.48 | $1.50 (1.35%) | $1.53 | $1.48 | 1.97 M | $296.97 M |
| 01/10/2025 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.47 | 3.34 M | $293.01 M |
| 01/08/2025 | $1.44 | $1.48 (2.78%) | $1.49 | $1.41 | 2.53 M | $293.01 M |
| 01/07/2025 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.42 | 1.84 M | $281.13 M |
| 01/06/2025 | $1.45 | $1.43 (-1.38%) | $1.55 | $1.43 | 2.79 M | $283.11 M |
| 01/03/2025 | $1.43 | $1.44 (0.7%) | $1.45 | $1.40 | 1.51 M | $285.09 M |
| 01/02/2025 | $1.40 | $1.40 (0%) | $1.49 | $1.39 | 2.54 M | $277.17 M |
| 12/31/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.32 | 2.04 M | $269.25 M |
| 12/30/2024 | $1.26 | $1.33 (5.56%) | $1.36 | $1.25 | 2.85 M | $263.31 M |
| 12/27/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 3.13 M | $247.47 M |
| 12/26/2024 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.25 | 1.56 M | $249.45 M |
| 12/24/2024 | $1.24 | $1.28 (3.23%) | $1.29 | $1.22 | 1.25 M | $253.41 M |
| 12/23/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 2.50 M | $241.53 M |
| 12/20/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.23 | 2.52 M | $247.47 M |
| 12/19/2024 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.25 | 1.93 M | $247.47 M |
| 12/18/2024 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.27 | 2.25 M | $251.43 M |
| 12/17/2024 | $1.32 | $1.32 (0%) | $1.34 | $1.28 | 1.70 M | $261.33 M |
| 12/16/2024 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 3.03 M | $263.31 M |
| 12/13/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.38 | 862,369 | $275.19 M |
| 12/12/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.38 | 2.70 M | $279.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
