Ring Energy Inc (KWE1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.17391304348 | 1.38 | 1.38 | 1.38 | 1000 | 1.38 | DE |
| 4 | -0.14 | -9.39597315436 | 1.49 | 1.56 | 1.38 | 1039 | 1.46170516 | DE |
| 12 | -0.23 | -14.5569620253 | 1.58 | 1.68 | 1.36 | 1267 | 1.46076814 | DE |
| 26 | -0.18 | -11.7647058824 | 1.53 | 1.85 | 1.36 | 1161 | 1.49853511 | DE |
| 52 | -0.1 | -6.89655172414 | 1.45 | 2 | 1.1399999 | 1654 | 1.58005452 | DE |
| 156 | -0.4 | -22.8571428571 | 1.75 | 2 | 1.1399999 | 1641 | 1.58859871 | DE |
| 260 | -0.4 | -22.8571428571 | 1.75 | 2 | 1.1399999 | 1641 | 1.58859871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733866020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733779620 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1733520420 | 1.3799999 | -0.04 | -2.82 | 1.3799999 | 1.3799999 | 1.3799999 | 1000 |
| 1733434020 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1733347620 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 158 |
| 1733261220 | 1.42 | 0 | 0.00 | 1.44 | 1.44 | 1.42 | 251 |
| 1733174820 | 1.42 | -0.05 | -3.40 | 1.48 | 1.48 | 1.42 | 38 |
| 1732915620 | 1.47 | 0.01 | 0.68 | 1.4 | 1.47 | 1.4 | 1250 |
| 1732829220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 2450 |
| 1732742820 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1732656420 | 1.46 | -0.04 | -2.67 | 1.46 | 1.46 | 1.46 | 2000 |
| 1732570020 | 1.5 | -0.06 | -3.85 | 1.5 | 1.5 | 1.5 | 74 |
| 1732310820 | 1.56 | 0.12 | 8.33 | 1.52 | 1.56 | 1.52 | 1400 |
| 1732224420 | 1.44 | -0.01 | -0.69 | 1.44 | 1.44 | 1.44 | 1000 |
| 1732137960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1732051560 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731965160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731705960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731619560 | 1.45 | -0.01 | -0.68 | 1.49 | 1.49 | 1.45 | 1809 |
| 1731533160 | 1.46 | 0.06 | 4.29 | 1.46 | 1.46 | 1.46 | 300 |
| 1731446820 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1731360420 | 1.4 | -0.05 | -3.45 | 1.43 | 1.43 | 1.4 | 4475 |
| 1731101220 | 1.45 | -0.15 | -9.38 | 1.47 | 1.47 | 1.45 | 1450 |
| 1731014760 | 1.6 | 0.1 | 6.67 | 1.52 | 1.6 | 1.52 | 5041 |
| 1730928360 | 1.5 | 0.1 | 7.14 | 1.5 | 1.5 | 1.5 | 350 |
| 1730841960 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3799999 | 7500 |
| 1730755560 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.3799999 | 1.36 | 2501 |
| 1730496360 | 1.37 | 0.01 | 0.74 | 1.4 | 1.4 | 1.37 | 38 |
| 1730409960 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1730323560 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1730237160 | 1.36 | -0.01 | -0.73 | 1.36 | 1.36 | 1.36 | 357 |
| 1730150760 | 1.37 | -0.01 | -0.72 | 1.37 | 1.37 | 1.37 | 2898 |
| 1729888020 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 165 |
| 1729801560 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.3799999 | 1.3799999 | 297 |
| 1729715160 | 1.37 | -0.06 | -4.20 | 1.3899999 | 1.3899999 | 1.37 | 124 |
| 1729628760 | 1.43 | -0.02 | -1.38 | 1.43 | 1.43 | 1.43 | 357 |
| 1729542360 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729283160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1729196760 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.45 | 1000 |
| 1729110360 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 500 |
| 1729023960 | 1.47 | 0.02 | 1.38 | 1.47 | 1.47 | 1.47 | 447 |
| 1728937560 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1728678360 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1728591960 | 1.45 | -0.23 | -13.69 | 1.5 | 1.5 | 1.45 | 30 |
| 1728505560 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1728419160 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1728332760 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1728073560 | 1.68 | 0.27 | 19.15 | 1.68 | 1.68 | 1.68 | 2684 |
| 1727987220 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1727900820 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 0 |
| 1727814420 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.41 | 36 |
| 1727727960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1727468760 | 1.45 | -0.07 | -4.61 | 1.45 | 1.45 | 1.45 | 1000 |
| 1727382360 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1727295960 | 1.52 | -0.06 | -3.80 | 1.52 | 1.52 | 1.52 | 65 |
| 1727209560 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1727123160 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1726863960 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1726777560 | 1.58 | 0.03 | 1.94 | 1.58 | 1.58 | 1.58 | 33 |
| 1726691220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1726604820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1726518420 | 1.55 | 0.11 | 7.64 | 1.55 | 1.55 | 1.55 | 7240 |
| 1726210800 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1726124400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
