5 DAY PERFORMANCE
+32.74%
1 MONTH PERFORMANCE
+12.78%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
+72.99%
YEAR-TO-DATE PERFORMANCE
+72.41%
1 YEAR PERFORMANCE
+100.00%
Ring Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 30.48 M | $220.98 M |
| 06/25/2026 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.03 | 5.99 M | $214.78 M |
| 06/24/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.07 | 5.82 M | $220.98 M |
| 06/23/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 3.74 M | $233.37 M |
| 06/22/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 3.57 M | $233.37 M |
| 06/18/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.12 | 8.13 M | $235.44 M |
| 06/17/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 4.55 M | $237.50 M |
| 06/16/2026 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.11 | 4.09 M | $231.31 M |
| 06/15/2026 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.16 | 7.92 M | $241.63 M |
| 06/12/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.23 | 3.52 M | $266.41 M |
| 06/11/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.25 | 4.02 M | $260.22 M |
| 06/10/2026 | $1.28 | $1.29 (0.78%) | $1.33 | $1.27 | 3.23 M | $266.41 M |
| 06/09/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.22 | 3.61 M | $260.22 M |
| 06/08/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.27 | 3.10 M | $262.28 M |
| 06/05/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.26 | 3.54 M | $260.22 M |
| 06/04/2026 | $1.35 | $1.35 (0%) | $1.39 | $1.34 | 2.85 M | $278.81 M |
| 06/03/2026 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.35 | 2.74 M | $278.81 M |
| 06/02/2026 | $1.33 | $1.36 (2.26%) | $1.41 | $1.33 | 6.86 M | $280.87 M |
| 06/01/2026 | $1.30 | $1.32 (1.54%) | $1.36 | $1.30 | 5.49 M | $272.61 M |
| 05/29/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.28 | 3.69 M | $266.41 M |
| 05/28/2026 | $1.30 | $1.33 (2.31%) | $1.37 | $1.30 | 4.67 M | $274.67 M |
| 05/27/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.25 | 4.06 M | $266.41 M |
| 05/26/2026 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.31 | 4.72 M | $272.61 M |
| 05/22/2026 | $1.36 | $1.38 (1.47%) | $1.40 | $1.35 | 2.67 M | $285.00 M |
| 05/21/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.35 | 3.84 M | $280.87 M |
| 05/20/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.36 | 3.84 M | $280.87 M |
| 05/19/2026 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 4.93 M | $289.13 M |
| 05/18/2026 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 4.81 M | $276.74 M |
| 05/15/2026 | $1.35 | $1.36 (0.74%) | $1.37 | $1.29 | 8.31 M | $280.87 M |
| 05/14/2026 | $1.29 | $1.33 (3.1%) | $1.38 | $1.26 | 9.28 M | $274.67 M |
| 05/13/2026 | $1.36 | $1.26 (-7.35%) | $1.41 | $1.25 | 39.53 M | $260.22 M |
| 05/12/2026 | $1.69 | $1.78 (5.33%) | $1.80 | $1.65 | 6.69 M | $367.61 M |
| 05/11/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.59 | 4.88 M | $340.76 M |
| 05/08/2026 | $1.66 | $1.61 (-3.01%) | $1.68 | $1.60 | 2.92 M | $332.50 M |
| 05/07/2026 | $1.72 | $1.65 (-4.07%) | $1.75 | $1.58 | 5.62 M | $340.76 M |
| 05/06/2026 | $1.88 | $1.80 (-4.26%) | $1.89 | $1.78 | 5.44 M | $371.74 M |
| 05/05/2026 | $1.89 | $1.98 (4.76%) | $2.00 | $1.85 | 5.71 M | $408.91 M |
| 05/04/2026 | $1.85 | $1.94 (4.86%) | $1.94 | $1.78 | 4.04 M | $400.65 M |
| 05/01/2026 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.78 | 3.45 M | $375.87 M |
| 04/30/2026 | $1.81 | $1.88 (3.87%) | $1.89 | $1.79 | 4.89 M | $388.26 M |
| 04/29/2026 | $1.71 | $1.86 (8.77%) | $1.86 | $1.69 | 9.08 M | $384.13 M |
| 04/28/2026 | $1.59 | $1.68 (5.66%) | $1.68 | $1.58 | 5.75 M | $346.96 M |
| 04/27/2026 | $1.54 | $1.58 (2.6%) | $1.58 | $1.53 | 4.56 M | $326.31 M |
| 04/24/2026 | $1.51 | $1.52 (0.66%) | $1.54 | $1.49 | 2.03 M | $313.91 M |
| 04/23/2026 | $1.50 | $1.53 (2%) | $1.53 | $1.47 | 3.51 M | $315.98 M |
| 04/22/2026 | $1.42 | $1.47 (3.52%) | $1.48 | $1.41 | 2.57 M | $303.59 M |
| 04/21/2026 | $1.30 | $1.42 (9.23%) | $1.43 | $1.30 | 3.84 M | $293.26 M |
| 04/20/2026 | $1.31 | $1.31 (0%) | $1.33 | $1.30 | 2.34 M | $270.54 M |
| 04/17/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.19 | 5.85 M | $258.15 M |
| 04/16/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 2.01 M | $272.61 M |
| 04/15/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.28 | 2.57 M | $270.54 M |
| 04/14/2026 | $1.37 | $1.31 (-4.38%) | $1.38 | $1.29 | 3.99 M | $270.54 M |
| 04/13/2026 | $1.39 | $1.38 (-0.72%) | $1.43 | $1.37 | 3.60 M | $285.00 M |
| 04/10/2026 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.32 | 5.05 M | $278.81 M |
| 04/09/2026 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.36 | 2.79 M | $280.87 M |
| 04/08/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.37 | 7.31 M | $293.26 M |
| 04/07/2026 | $1.56 | $1.57 (0.64%) | $1.60 | $1.55 | 3.66 M | $324.24 M |
| 04/06/2026 | $1.47 | $1.56 (6.12%) | $1.57 | $1.47 | 4.60 M | $322.17 M |
| 04/02/2026 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.45 | 6.69 M | $307.72 M |
| 04/01/2026 | $1.48 | $1.40 (-5.41%) | $1.50 | $1.37 | 8.19 M | $289.13 M |
| 03/31/2026 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.49 | 8.63 M | $315.98 M |
| 03/30/2026 | $1.62 | $1.61 (-0.62%) | $1.65 | $1.57 | 9.28 M | $332.50 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.
