5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
+18.11%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
+72.41%
1 YEAR PERFORMANCE
+63.33%
Ring Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.36 | $1.26 (-7.35%) | $1.41 | $1.25 | 39.24 M | $280.87 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 |
| 03/27/2026 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.56 | 3.92 M | $326.31 M |
| 03/26/2026 | $1.54 | $1.59 (3.25%) | $1.65 | $1.53 | 7.73 M | $328.37 M |
| 03/25/2026 | $1.51 | $1.55 (2.65%) | $1.60 | $1.51 | 5.86 M | $320.11 M |
| 03/24/2026 | $1.45 | $1.54 (6.21%) | $1.55 | $1.45 | 4.53 M | $318.04 M |
| 03/23/2026 | $1.44 | $1.44 (0%) | $1.51 | $1.42 | 4.42 M | $297.39 M |
| 03/20/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 6.15 M | $309.78 M |
| 03/19/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.50 | 7.43 M | $311.85 M |
| 03/18/2026 | $1.48 | $1.52 (2.7%) | $1.54 | $1.44 | 5.37 M | $313.91 M |
| 03/17/2026 | $1.48 | $1.48 (0%) | $1.53 | $1.46 | 4.59 M | $305.65 M |
| 03/16/2026 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.42 | 4.13 M | $301.52 M |
| 03/13/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.44 | 5.16 M | $309.78 M |
| 03/12/2026 | $1.49 | $1.52 (2.01%) | $1.52 | $1.44 | 5.05 M | $313.91 M |
| 03/11/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.39 | 3.34 M | $297.39 M |
| 03/10/2026 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.40 | 5.82 M | $295.33 M |
| 03/09/2026 | $1.57 | $1.50 (-4.46%) | $1.64 | $1.47 | 9.14 M | $309.78 M |
| 03/06/2026 | $1.58 | $1.54 (-2.53%) | $1.60 | $1.49 | 7.81 M | $318.04 M |
| 03/05/2026 | $1.45 | $1.55 (6.9%) | $1.55 | $1.43 | 7.91 M | $320.11 M |
| 03/04/2026 | $1.45 | $1.50 (3.45%) | $1.52 | $1.38 | 7.72 M | $309.78 M |
| 03/03/2026 | $1.61 | $1.47 (-8.7%) | $1.64 | $1.41 | 11.57 M | $303.59 M |
| 03/02/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.46 | 16.04 M | $311.85 M |
| 02/27/2026 | $1.35 | $1.41 (4.44%) | $1.41 | $1.33 | 3.68 M | $291.20 M |
| 02/26/2026 | $1.27 | $1.33 (4.72%) | $1.35 | $1.24 | 2.39 M | $274.67 M |
| 02/25/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.25 | 2.36 M | $266.41 M |
| 02/24/2026 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.29 | 1.98 M | $268.48 M |
| 02/23/2026 | $1.39 | $1.30 (-6.47%) | $1.42 | $1.28 | 3.57 M | $268.48 M |
| 02/20/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.35 | 2.51 M | $285.00 M |
| 02/19/2026 | $1.35 | $1.38 (2.22%) | $1.40 | $1.35 | 2.83 M | $285.00 M |
| 02/18/2026 | $1.28 | $1.34 (4.69%) | $1.34 | $1.28 | 2.21 M | $276.74 M |
| 02/17/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.20 | 3.93 M | $260.22 M |
| 02/13/2026 | $1.21 | $1.27 (4.96%) | $1.29 | $1.20 | 2.85 M | $262.28 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.
