Ring Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.93	0.98	0.92	0.93	0.93	1.06%	4,919,864
Aug 14, 2025	0.83	0.94	0.80	0.92	0.92	13.27%	6,985,770
Aug 13, 2025	0.81	0.83	0.80	0.81	0.81	-0.77%	3,299,282
Aug 12, 2025	0.80	0.84	0.80	0.82	0.82	1.25%	5,266,728
Aug 11, 2025	0.80	0.83	0.79	0.81	0.81	1.62%	3,385,736
Aug 8, 2025	0.76	0.81	0.75	0.80	0.80	6.27%	5,884,595
Aug 7, 2025	0.79	0.80	0.74	0.75	0.75	2.04%	2,963,999
Aug 6, 2025	0.75	0.77	0.74	0.74	0.74	-1.18%	3,921,488
Aug 5, 2025	0.73	0.75	0.73	0.74	0.74	-0.83%	2,809,265
Aug 4, 2025	0.74	0.75	0.72	0.75	0.75	2.98%	1,543,510
Aug 1, 2025	0.77	0.77	0.72	0.73	0.73	-4.61%	4,188,400
Jul 31, 2025	0.78	0.78	0.75	0.76	0.76	-1.28%	2,581,699
Jul 30, 2025	0.83	0.84	0.77	0.77	0.77	-5.79%	2,212,710
Jul 29, 2025	0.82	0.85	0.80	0.82	0.82	-0.81%	2,848,834
Jul 28, 2025	0.80	0.85	0.80	0.83	0.83	3.61%	2,383,503
Jul 25, 2025	0.82	0.82	0.79	0.80	0.80	0.29%	1,439,899
Jul 24, 2025	0.85	0.85	0.80	0.80	0.80	-3.80%	2,568,665
Jul 23, 2025	0.80	0.85	0.79	0.83	0.83	4.44%	3,176,239
Jul 22, 2025	0.77	0.81	0.76	0.79	0.79	2.96%	3,071,868
Jul 21, 2025	0.76	0.77	0.75	0.77	0.77	2.65%	2,706,443
Jul 18, 2025	0.76	0.78	0.75	0.75	0.75	0.15%	2,472,298
Jul 17, 2025	0.75	0.76	0.74	0.75	0.75	0.73%	1,975,235
Jul 16, 2025	0.76	0.77	0.74	0.74	0.74	-1.12%	2,517,474
Jul 15, 2025	0.78	0.79	0.75	0.75	0.75	-4.37%	2,986,734
Jul 14, 2025	0.81	0.82	0.78	0.79	0.79	-3.80%	1,606,675
Jul 11, 2025	0.78	0.83	0.77	0.82	0.82	4.29%	3,894,343
Jul 10, 2025	0.78	0.80	0.76	0.78	0.78	-0.01%	3,086,755
Jul 9, 2025	0.78	0.79	0.76	0.78	0.78	0.46%	1,480,568
Jul 8, 2025	0.78	0.81	0.76	0.78	0.78	0.18%	2,923,009
Jul 7, 2025	0.79	0.80	0.75	0.78	0.78	-1.52%	5,686,672
Jul 3, 2025	0.82	0.83	0.79	0.79	0.79	-2.44%	1,937,040
Jul 2, 2025	0.81	0.85	0.80	0.81	0.81	2.52%	4,701,610
Jul 1, 2025	0.79	0.82	0.76	0.79	0.79	-0.39%	4,975,072
Jun 30, 2025	0.76	0.83	0.76	0.79	0.79	5.87%	4,962,075
Jun 27, 2025	0.78	0.79	0.75	0.75	0.75	-3.43%	25,233,370
Jun 26, 2025	0.77	0.79	0.76	0.78	0.78	0.86%	2,932,521
Jun 25, 2025	0.76	0.79	0.74	0.77	0.77	1.20%	3,059,047
Jun 24, 2025	0.77	0.78	0.74	0.76	0.76	-3.14%	4,235,761
Jun 23, 2025	0.83	0.85	0.77	0.79	0.79	-1.86%	8,262,778
Jun 20, 2025	0.85	0.86	0.80	0.80	0.80	-7.09%	4,719,731
Jun 18, 2025	0.89	0.93	0.85	0.86	0.86	-3.35%	4,926,698
Jun 17, 2025	0.83	0.94	0.82	0.89	0.89	8.95%	7,641,605
Jun 16, 2025	0.88	0.89	0.81	0.82	0.82	-5.60%	7,058,965
Jun 13, 2025	0.99	1.00	0.86	0.87	0.87	2.88%	22,536,037
Jun 12, 2025	0.82	0.85	0.79	0.84	0.84	2.96%	2,116,438
Jun 11, 2025	0.82	0.83	0.80	0.82	0.82	2.13%	4,119,176
Jun 10, 2025	0.79	0.84	0.78	0.80	0.80	2.46%	3,909,201
Jun 9, 2025	0.78	0.80	0.76	0.78	0.78	1.27%	1,254,171
Jun 6, 2025	0.75	0.78	0.75	0.77	0.77	4.62%	1,881,463
Jun 5, 2025	0.76	0.76	0.73	0.74	0.74	-2.70%	3,016,043