5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+16.10%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+57.47%
1 YEAR PERFORMANCE
+48.64%
Ring Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.36 | $1.37 (0.74%) | $1.37 | $1.33 | 392.77 K | |
| 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 |
| 07/07/2026 | $1.05 | $1.11 (5.71%) | $1.12 | $1.03 | 7.58 M | $229.24 M |
| 07/06/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.03 | 5.80 M | $214.78 M |
| 07/02/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 5.22 M | $220.98 M |
| 07/01/2026 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 5.52 M | $225.11 M |
| 06/30/2026 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.08 | 4.94 M | $223.04 M |
| 06/29/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.06 | 6.35 M | $227.17 M |
| 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 |
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.
