5 DAY PERFORMANCE
+14.50%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
+31.58%
6 MONTH PERFORMANCE
+5.63%
YEAR-TO-DATE PERFORMANCE
+72.41%
1 YEAR PERFORMANCE
+32.74%
Ring Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 7.10 M | $312.40 M |
| 10/07/2026 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 2.20 M | $307.77 M |
| 10/06/2026 | $1.34 | $1.34 (0%) | $1.36 | $1.31 | 1.33 M | $310.08 M |
| 10/05/2026 | $1.31 | $1.34 (2.29%) | $1.37 | $1.29 | 1.81 M | $310.08 M |
| 10/02/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 1.25 M | $303.14 M |
| 10/01/2026 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 1.66 M | $305.45 M |
| 09/30/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.29 | 1.92 M | $303.14 M |
| 09/29/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.28 | 3.24 M | $298.51 M |
| 09/28/2026 | $1.38 | $1.31 (-5.07%) | $1.39 | $1.30 | 2.70 M | $303.14 M |
| 09/25/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.34 | 2.21 M | $314.71 M |
| 09/24/2026 | $1.35 | $1.35 (0%) | $1.40 | $1.35 | 2.06 M | $312.40 M |
| 09/23/2026 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.33 | 2.95 M | $307.77 M |
| 09/22/2026 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.34 | 2.33 M | $310.08 M |
| 09/21/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.37 | 4.69 M | $319.34 M |
| 09/18/2026 | $1.46 | $1.46 (0%) | $1.47 | $1.45 | 12.79 M | $337.85 M |
| 09/17/2026 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.44 | 3.06 M | $337.85 M |
| 09/16/2026 | $1.54 | $1.48 (-3.9%) | $1.56 | $1.48 | 3.97 M | $342.48 M |
| 09/15/2026 | $1.54 | $1.56 (1.3%) | $1.58 | $1.53 | 5.11 M | $360.99 M |
| 09/14/2026 | $1.55 | $1.52 (-1.94%) | $1.56 | $1.50 | 5.37 M | $351.74 M |
| 09/11/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.52 | 3.99 M | $354.05 M |
| 09/10/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.49 | 6.99 M | $358.68 M |
| 09/09/2026 | $1.55 | $1.48 (-4.52%) | $1.56 | $1.48 | 4.85 M | $342.48 M |
| 09/08/2026 | $1.52 | $1.52 (0%) | $1.56 | $1.51 | 4.55 M | $351.74 M |
| 09/04/2026 | $1.47 | $1.50 (2.04%) | $1.51 | $1.45 | 2.34 M | $347.11 M |
| 09/03/2026 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.48 | 2.54 M | $347.11 M |
| 09/02/2026 | $1.49 | $1.50 (0.67%) | $1.54 | $1.47 | 4.27 M | $347.11 M |
| 09/01/2026 | $1.50 | $1.50 (0%) | $1.53 | $1.46 | 3.10 M | $347.11 M |
| 08/31/2026 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.45 | 2.68 M | $340.16 M |
| 08/28/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.43 | 2.11 M | $335.54 M |
| 08/27/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.39 | 4.40 M | $340.16 M |
| 08/26/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.38 | 2.63 M | $323.97 M |
| 08/25/2026 | $1.42 | $1.44 (1.41%) | $1.46 | $1.41 | 3.24 M | $333.22 M |
| 08/24/2026 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.42 | 2.60 M | $335.54 M |
| 08/21/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.46 | 2.79 M | $342.48 M |
| 08/20/2026 | $1.45 | $1.49 (2.76%) | $1.50 | $1.44 | 3.24 M | $344.79 M |
| 08/19/2026 | $1.45 | $1.43 (-1.38%) | $1.50 | $1.41 | 5.38 M | $330.91 M |
| 08/18/2026 | $1.41 | $1.44 (2.13%) | $1.45 | $1.39 | 3.67 M | $333.22 M |
| 08/17/2026 | $1.36 | $1.40 (2.94%) | $1.42 | $1.36 | 4.73 M | $323.97 M |
| 08/14/2026 | $1.34 | $1.37 (2.24%) | $1.39 | $1.33 | 1.92 M | $317.02 M |
| 08/13/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.31 | 1.86 M | $310.08 M |
| 08/12/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.33 | 2.09 M | $314.71 M |
| 08/11/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 2.61 M | $317.02 M |
| 08/10/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.30 | 2.93 M | $314.71 M |
| 08/07/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.25 | 3.25 M | $300.83 M |
| 08/06/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.23 | 6.47 M | $296.20 M |
| 08/05/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.20 | 3.87 M | $284.63 M |
| 08/04/2026 | $1.22 | $1.26 (3.28%) | $1.28 | $1.22 | 4.15 M | $291.57 M |
| 08/03/2026 | $1.20 | $1.26 (5%) | $1.27 | $1.20 | 3.31 M | $291.57 M |
| 07/31/2026 | $1.24 | $1.24 (0%) | $1.27 | $1.22 | 3.85 M | $256.09 M |
| 07/30/2026 | $1.21 | $1.24 (2.48%) | $1.25 | $1.20 | 3.80 M | $256.09 M |
| 07/29/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.18 | 4.29 M | $249.89 M |
| 07/28/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 2.43 M | $233.37 M |
| 07/27/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.15 | 2.51 M | $241.63 M |
| 07/24/2026 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.26 | 2.92 M | $262.28 M |
| 07/23/2026 | $1.31 | $1.31 (0%) | $1.34 | $1.30 | 3.72 M | $270.54 M |
| 07/22/2026 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.28 | 2.90 M | $264.35 M |
| 07/21/2026 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.27 | 3.29 M | $268.48 M |
| 07/20/2026 | $1.25 | $1.29 (3.2%) | $1.33 | $1.22 | 6.86 M | $266.41 M |
| 07/17/2026 | $1.22 | $1.23 (0.82%) | $1.25 | $1.21 | 2.40 M | $254.02 M |
| 07/16/2026 | $1.21 | $1.20 (-0.83%) | $1.26 | $1.19 | 4.10 M | $247.83 M |
| 07/15/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.19 | 6.65 M | $251.96 M |
| 07/14/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 4.82 M | $243.70 M |
| 07/13/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.14 | 6.83 M | $241.63 M |
| 07/10/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 5.75 M | $233.37 M |
| 07/09/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.09 | 6.53 M | $231.31 M |
| 07/08/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.12 | 7.59 M | $235.44 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.
