Ring Energy Inc.

1.17
-0.03 (-2.50%)
At close: Mar 28, 2025, 3:59 PM
1.16
-0.43%
Pre-market: Mar 31, 2025, 04:10 AM EDT

Ring Energy Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.20 1.21 1.16 1.16 -0.04 -3.33% 808,324
Mar 27, 2025 1.19 1.21 1.16 1.20 -0.02 -1.64% 756,636
Mar 26, 2025 1.15 1.23 1.15 1.22 0.07 6.09% 1,192,200
Mar 25, 2025 1.20 1.22 1.15 1.15 -0.05 -4.17% 1,207,808
Mar 24, 2025 1.22 1.23 1.20 1.20 0.01 0.84% 691,202
Mar 21, 2025 1.20 1.24 1.18 1.19 -0.05 -4.03% 2,235,200
Mar 20, 2025 1.22 1.26 1.22 1.24 0.00 0.00% 922,219
Mar 19, 2025 1.23 1.25 1.22 1.24 0.01 0.81% 935,419
Mar 18, 2025 1.24 1.24 1.20 1.23 0.02 1.65% 1,618,007
Mar 17, 2025 1.18 1.24 1.18 1.21 0.04 3.42% 2,043,815
Mar 14, 2025 1.15 1.18 1.14 1.17 0.04 3.54% 1,396,597
Mar 13, 2025 1.14 1.18 1.12 1.13 -0.03 -2.59% 1,792,100
Mar 12, 2025 1.12 1.16 1.11 1.16 0.07 6.42% 1,846,400
Mar 11, 2025 1.10 1.12 1.07 1.09 -0.01 -0.91% 2,404,600
Mar 10, 2025 1.10 1.12 1.05 1.10 0.01 0.92% 3,212,729
Mar 7, 2025 1.14 1.15 1.08 1.09 -0.03 -2.68% 3,946,000
Mar 6, 2025 1.12 1.20 1.10 1.12 -0.08 -6.67% 3,003,810
Mar 5, 2025 1.20 1.20 1.15 1.20 -0.01 -0.83% 2,788,100
Mar 4, 2025 1.21 1.23 1.16 1.21 0.01 0.83% 2,390,610
Mar 3, 2025 1.29 1.31 1.18 1.20 -0.08 -6.25% 4,083,244
Feb 28, 2025 1.30 1.30 1.26 1.28 -0.01 -0.78% 2,591,800
Feb 27, 2025 1.28 1.35 1.26 1.29 0.01 0.78% 2,049,300
Feb 26, 2025 1.30 1.32 1.25 1.28 0.01 0.79% 1,841,820
Feb 25, 2025 1.32 1.34 1.27 1.27 -0.07 -5.22% 1,972,015
Feb 24, 2025 1.34 1.35 1.31 1.34 0.02 1.52% 1,203,000
Feb 21, 2025 1.42 1.42 1.32 1.32 -0.09 -6.38% 1,957,100
Feb 20, 2025 1.39 1.42 1.36 1.41 0.03 2.17% 1,634,196
Feb 19, 2025 1.37 1.43 1.37 1.38 0.02 1.47% 1,122,682
Feb 18, 2025 1.36 1.39 1.32 1.36 0.00 0.00% 1,138,208
Feb 14, 2025 1.34 1.38 1.33 1.36 0.04 3.03% 867,908
Feb 13, 2025 1.32 1.33 1.30 1.32 0.01 0.76% 1,289,400
Feb 12, 2025 1.35 1.36 1.31 1.31 -0.04 -2.96% 1,530,427
Feb 11, 2025 1.32 1.39 1.31 1.35 0.03 2.27% 1,544,531
Feb 10, 2025 1.28 1.34 1.28 1.32 0.05 3.94% 1,147,967
Feb 7, 2025 1.29 1.30 1.27 1.27 -0.02 -1.55% 1,227,200
Feb 6, 2025 1.31 1.33 1.28 1.29 -0.02 -1.53% 1,190,920
Feb 5, 2025 1.32 1.33 1.30 1.31 -0.01 -0.76% 1,258,617
Feb 4, 2025 1.32 1.35 1.27 1.32 0.00 0.00% 1,453,570
Feb 3, 2025 1.31 1.34 1.29 1.32 0.02 1.54% 1,764,300
Jan 31, 2025 1.35 1.36 1.30 1.30 -0.04 -2.99% 2,387,535
Jan 30, 2025 1.36 1.38 1.34 1.34 -0.04 -2.90% 996,800
Jan 29, 2025 1.32 1.38 1.31 1.38 0.05 3.76% 1,080,108
Jan 28, 2025 1.37 1.38 1.30 1.33 -0.04 -2.92% 1,517,565
Jan 27, 2025 1.40 1.41 1.33 1.37 -0.02 -1.44% 1,196,279
Jan 24, 2025 1.44 1.45 1.38 1.39 -0.05 -3.47% 1,499,649
Jan 23, 2025 1.41 1.44 1.40 1.44 0.03 2.13% 1,528,800
Jan 22, 2025 1.48 1.48 1.40 1.41 -0.07 -4.73% 1,425,400
Jan 21, 2025 1.50 1.51 1.42 1.48 0.00 0.00% 2,146,324
Jan 17, 2025 1.46 1.50 1.46 1.48 0.02 1.37% 1,299,646
Jan 16, 2025 1.49 1.49 1.44 1.46 -0.05 -3.31% 1,131,738