FRA, KWE1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, KWE1: Ring Energy Inc

04 Sep 2025

LAST: 0.8050	CHANGE: 0.04	OPEN: 0.8050	HIGH: 0.8050	ASK: 0.0000	VOLUME: 0
LAST: 0.8050	CHG(%): 4.73	PREV: 0.8450	LOW: 0.8050	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	0.8050	0.8050	0.8050	0.8050	0
03 Sep 25	0.8450	0.8450	0.8450	0.8450	18K
02 Sep 25	0.9050	0.9050	0.9000	0.9000	18K
01 Sep 25	0.9000	0.9000	0.9000	0.9000	18K
28 Aug 25	0.9100	0.9100	0.9100	0.9100	18K
27 Aug 25	0.8800	0.8800	0.8800	0.8800	18K
26 Aug 25	0.8100	0.8100	0.8100	0.8100	18K
25 Aug 25	0.7850	0.7850	0.7850	0.7850	18K
22 Aug 25	0.7750	0.7750	0.7750	0.7750	18K
21 Aug 25	0.7850	0.7850	0.7850	0.7850	18K

COMPANY PROFILE

Name:	Ring Energy Inc
About:	Ring Energy, Inc., an independent oil and natural gas company, engages in the acquisition, exploration, development, and production of oil and natural gas properties. The company has interests in 56,620 net developed acres and 4,029 net undeveloped acres in Andrews, Gaines, Crane, Ector, Winkler, and Ward counties, Texas; and 8,722 net developed acres and 11,548 net undeveloped acres in Yoakum County, Texas and Lea County, New Mexico. It primarily sells its oil and natural gas production to end users, marketers, and other purchasers. The company was formerly known as Transglobal Mining Corp. and changed its name to Ring Energy, Inc. in March 2008. Ring Energy, Inc. was founded in 2004 and is headquartered in The Woodlands, Texas.
Sector:	Energy
Address:	1725 Hughes Landing Boulevard, The Woodlands, TX, United States, 77380
Website:	https://www.ringenergy.com
ISIN:	US76680V1089
LEI:	549300HMY6TJ265I8S64

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	2.82
Price to Book:	0.24
Price to Sales:	0.57
EBITDA:	231.28M
Shares:	206.54M
Market Cap:	166.27M

TECHNICAL INDICATORS

MA5:	0.87
MA10:	0.84
MA20:	0.77
MA50:	0.69
MA100:	0.70
MA200:	0.96
STO9:	22.22
STO14:	41.67
RSI14:	62.37
WPR14:	-58.33
MTM14:	0.06
ROC14:	0.07
ATR:	0.03
Week High:	0.91
Week Low:	0.81
Month High:	0.91
Month Low:	0.60
Year High:	1.62
Year Low:	0.60
Volatility:	32.41