Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Ring Energy, Inc. (KWE1.F)

Compare
0.7200
-0.0700
(-8.86%)
At close: April 11 at 8:08:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.72000.72000.72000.72000.7200-
Apr 10, 20250.79000.79000.79000.79000.7900-
Apr 9, 20250.69500.69500.69500.69500.6950-
Apr 8, 20250.83500.83500.83500.83500.8350-
Apr 7, 20250.78000.84000.78000.84000.8400-
Apr 4, 20250.93500.93500.84500.84500.8450-
Apr 3, 20250.99500.99500.98000.98000.9800-
Apr 2, 20251.05001.05001.05001.05001.0500-
Apr 1, 20251.04001.04001.04001.04001.0400-
Mar 31, 20251.05001.05001.05001.05001.0500-
Mar 28, 20251.09001.09001.08001.08001.0800-
Mar 27, 20251.09001.09001.09001.09001.0900-
Mar 26, 20251.05001.05001.05001.05001.0500-
Mar 25, 20251.09001.09001.09001.09001.0900-
Mar 24, 20251.08001.08001.08001.08001.0800-
Mar 21, 20251.11001.11001.11001.11001.1100-
Mar 20, 20251.10001.10001.10001.10001.1000-
Mar 19, 20251.09001.12001.09001.12001.1200-
Mar 18, 20251.09001.09001.09001.09001.0900-
Mar 17, 20251.06001.08001.06001.08001.0800-
Mar 14, 20251.04001.04001.04001.04001.0400-
Mar 13, 20251.04001.04001.04001.04001.0400-
Mar 12, 20250.99500.99500.99500.99500.9950-
Mar 11, 20250.98000.98000.98000.98000.9800-
Mar 10, 20250.97500.97500.95000.95000.950018,000
Mar 7, 20251.02001.02001.02001.02001.0200-
Mar 6, 20251.06001.06001.06001.06001.0600-
Mar 5, 20251.11001.11001.11001.11001.1100-
Mar 4, 20251.11001.11001.11001.11001.1100-
Mar 3, 20251.20001.20001.20001.20001.2000-
Feb 28, 20251.21001.21001.21001.21001.2100-
Feb 27, 20251.20001.20001.20001.20001.2000-
Feb 26, 20251.18001.18001.18001.18001.1800-
Feb 25, 20251.26001.26001.26001.26001.2600-
Feb 24, 20251.23001.23001.23001.23001.2300-
Feb 21, 20251.32001.32001.32001.32001.3200-
Feb 20, 20251.30001.30001.30001.30001.3000-
Feb 19, 20251.28001.28001.28001.28001.2800-
Feb 18, 20251.28001.28001.28001.28001.2800-
Feb 17, 20251.27001.27001.27001.27001.2700-
Feb 14, 20251.24001.24001.24001.24001.2400-
Feb 13, 20251.22001.22001.22001.22001.2200-
Feb 12, 20251.25001.25001.25001.25001.2500-
Feb 11, 20251.26001.26001.26001.26001.2600-
Feb 10, 20251.21001.21001.21001.21001.2100-
Feb 7, 20251.23001.23001.23001.23001.2300-
Feb 6, 20251.24001.24001.24001.24001.2400-
Feb 5, 20251.25001.25001.25001.25001.2500-
Feb 4, 20251.24001.24001.24001.24001.2400-
Feb 3, 20251.27001.27001.27001.27001.2700-
Jan 31, 20251.27001.27001.27001.27001.2700-
Jan 30, 20251.29001.29001.29001.29001.2900-
Jan 29, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.30001.30001.30001.30001.3000-
Jan 27, 20251.30001.30001.30001.30001.3000-
Jan 24, 20251.36001.36001.36001.36001.3600-
Jan 23, 20251.32001.32001.32001.32001.3200-
Jan 22, 20251.40001.40001.40001.40001.40001,000
Jan 21, 20251.38001.38001.38001.38001.3800-
Jan 20, 20251.41001.41001.41001.41001.4100-
Jan 17, 20251.40001.40001.40001.40001.4000-
Jan 16, 20251.44001.44001.44001.44001.4400-
Jan 15, 20251.41001.41001.41001.41001.4100-
Jan 14, 20251.43001.43001.43001.43001.4300-
Jan 13, 20251.45001.45001.45001.45001.4500-
Jan 10, 20251.44001.44001.44001.44001.4400-
Jan 9, 20251.41001.41001.41001.41001.4100-
Jan 8, 20251.36001.36001.36001.36001.3600-
Jan 7, 20251.35001.35001.35001.35001.3500-
Jan 6, 20251.37001.37001.37001.37001.3700-
Jan 3, 20251.34001.34001.34001.34001.3400-
Jan 2, 20251.29001.29001.29001.29001.2900-
Dec 30, 20241.18001.18001.18001.18001.1800-
Dec 27, 20241.19001.19001.19001.19001.1900-
Dec 23, 20241.18001.18001.18001.18001.1800-
Dec 20, 20241.19001.19001.19001.19001.1900-
Dec 19, 20241.20001.20001.20001.20001.2000-
Dec 18, 20241.23001.23001.23001.23001.2300-
Dec 17, 20241.25001.25001.25001.25001.2500-
Dec 16, 20241.29001.29001.29001.29001.2900-
Dec 13, 20241.32001.32001.32001.32001.3200-
Dec 12, 20241.33001.33001.32001.32001.3200-
Dec 11, 20241.35001.35001.35001.35001.3500-
Dec 10, 20241.31001.31001.31001.31001.3100-
Dec 9, 20241.37001.37001.31001.31001.3100100
Dec 6, 20241.35001.35001.35001.35001.3500-
Dec 5, 20241.38001.38001.38001.38001.3800-
Dec 4, 20241.40001.40001.40001.40001.4000-
Dec 3, 20241.44001.44001.44001.44001.4400-
Dec 2, 20241.43001.43001.43001.43001.4300-
Nov 29, 20241.40001.40001.40001.40001.4000-
Nov 28, 20241.39001.39001.39001.39001.3900-
Nov 27, 20241.40001.40001.40001.40001.4000-
Nov 26, 20241.45001.45001.45001.45001.4500-
Nov 25, 20241.49001.49001.49001.49001.4900-
Nov 22, 20241.50001.50001.50001.50001.5000-
Nov 21, 20241.44001.46001.44001.46001.4600-
Nov 20, 20241.43001.43001.43001.43001.4300-
Nov 19, 20241.46001.46001.43001.43001.4300-
Nov 18, 20241.43001.43001.43001.43001.4300-
Nov 15, 20241.39001.45001.39001.45001.4500-
Nov 14, 20241.42001.42001.42001.42001.4200-
Nov 13, 20241.41001.42001.40001.40001.4000-
Nov 12, 20241.46001.46001.46001.46001.4600-
Nov 11, 20241.42001.42001.42001.42001.4200-
Nov 8, 20241.58001.58001.58001.58001.5800-
Nov 7, 20241.48001.48001.48001.48001.4800-
Nov 6, 20241.37001.45001.37001.45001.4500-
Nov 5, 20241.31001.33001.31001.33001.3300-
Nov 4, 20241.36001.36001.36001.36001.3600-
Nov 1, 20241.34001.34001.34001.34001.3400-
Oct 31, 20241.36001.36001.35001.35001.3500-
Oct 30, 20241.36001.36001.36001.36001.3600-
Oct 29, 20241.38001.38001.36001.36001.3600-
Oct 28, 20241.33001.39001.33001.39001.3900-
Oct 25, 20241.35001.35001.35001.35001.3500-
Oct 24, 20241.37001.37001.37001.37001.3700-
Oct 23, 20241.38001.38001.38001.38001.3800-
Oct 22, 20241.37001.37001.37001.37001.3700-
Oct 21, 20241.39001.39001.39001.39001.3900-
Oct 18, 20241.42001.42001.42001.42001.4200-
Oct 17, 20241.43001.43001.43001.43001.4300-
Oct 16, 20241.41001.41001.41001.41001.4100-
Oct 15, 20241.41001.41001.41001.41001.4100-
Oct 14, 20241.49001.49001.49001.49001.4900-
Oct 11, 20241.48001.48001.48001.48001.4800-
Oct 10, 20241.45001.45001.45001.45001.4500-
Oct 9, 20241.50001.50001.50001.50001.5000-
Oct 8, 20241.53001.53001.53001.53001.5300-
Oct 7, 20241.58001.58001.58001.58001.5800-
Oct 4, 20241.61001.61001.61001.61001.6100-
Oct 3, 20241.50001.50001.50001.50001.5000-
Oct 2, 20241.47001.48001.47001.48001.4800-
Oct 1, 20241.41001.41001.41001.41001.4100-
Sep 30, 20241.42001.42001.41001.41001.4100-
Sep 27, 20241.42001.42001.42001.42001.4200-
Sep 26, 20241.37001.42001.37001.42001.4200800
Sep 25, 20241.48001.48001.48001.48001.4800-
Sep 24, 20241.47001.47001.47001.47001.4700-
Sep 23, 20241.48001.48001.48001.48001.4800-
Sep 20, 20241.51001.51001.51001.51001.5100-
Sep 19, 20241.58001.58001.58001.58001.5800-
Sep 18, 20241.55001.55001.55001.55001.5500-
Sep 17, 20241.54001.54001.54001.54001.5400-
Sep 16, 20241.52001.52001.52001.52001.5200-
Sep 13, 20241.49001.49001.49001.49001.4900-
Sep 12, 20241.50001.50001.50001.50001.5000-
Sep 11, 20241.42001.42001.42001.42001.4200-
Sep 10, 20241.47001.47001.47001.47001.4700-
Sep 9, 20241.40001.40001.40001.40001.4000-
Sep 6, 20241.44001.44001.39001.39001.3900-
Sep 5, 20241.46001.46001.46001.46001.4600-
Sep 4, 20241.52001.52001.52001.52001.5200-
Sep 3, 20241.66001.66001.66001.66001.6600-
Sep 2, 20241.64001.64001.64001.64001.6400-
Aug 30, 20241.69001.69001.69001.69001.6900-
Aug 29, 20241.62001.64001.62001.64001.6400-
Aug 28, 20241.62001.62001.62001.62001.6200-
Aug 27, 20241.71001.71001.71001.71001.7100-
Aug 26, 20241.68001.68001.68001.68001.6800-
Aug 23, 20241.61001.61001.61001.61001.6100-
Aug 22, 20241.61001.61001.61001.61001.6100-
Aug 21, 20241.63001.63001.63001.63001.6300-
Aug 20, 20241.67001.67001.67001.67001.6700-
Aug 19, 20241.65001.65001.65001.65001.6500-
Aug 16, 20241.69001.69001.69001.69001.6900-
Aug 15, 20241.63001.63001.63001.63001.6300-
Aug 14, 20241.68001.68001.68001.68001.6800-
Aug 13, 20241.67001.68001.67001.68001.6800-
Aug 12, 20241.60001.60001.60001.60001.6000-
Aug 9, 20241.66001.66001.66001.66001.6600-
Aug 8, 20241.50001.50001.50001.50001.5000-
Aug 7, 20241.55001.55001.55001.55001.5500-
Aug 6, 20241.48001.48001.48001.48001.4800-
Aug 5, 20241.51001.51001.51001.51001.5100-
Aug 2, 20241.67001.67001.67001.67001.6700-
Aug 1, 20241.80001.80001.80001.80001.8000-
Jul 31, 20241.76001.76001.76001.76001.7600-
Jul 30, 20241.71001.71001.71001.71001.7100-
Jul 29, 20241.76001.76001.76001.76001.7600-
Jul 26, 20241.77001.77001.77001.77001.7700-
Jul 25, 20241.69001.69001.69001.69001.6900-
Jul 24, 20241.73001.73001.73001.73001.7300-
Jul 23, 20241.75001.75001.75001.75001.7500-
Jul 22, 20241.74001.75001.74001.75001.7500-
Jul 19, 20241.78001.78001.77001.77001.7700-
Jul 18, 20241.81001.81001.81001.81001.8100-
Jul 17, 20241.77001.77001.77001.77001.7700-
Jul 16, 20241.76001.76001.76001.76001.7600-
Jul 15, 20241.72001.72001.72001.72001.7200-
Jul 12, 20241.70001.71001.70001.71001.7100-
Jul 11, 20241.63001.63001.62001.62001.6200-
Jul 10, 20241.64001.64001.64001.64001.6400-
Jul 9, 20241.64001.65001.64001.65001.6500-
Jul 8, 20241.50001.50001.50001.50001.5000-
Jul 5, 20241.59001.59001.59001.59001.5900-
Jul 4, 20241.59001.59001.59001.59001.5900-
Jul 3, 20241.57001.57001.57001.57001.5700-
Jul 2, 20241.60001.60001.60001.60001.6000-
Jul 1, 20241.56001.56001.56001.56001.5600-
Jun 28, 20241.55001.55001.55001.55001.5500-
Jun 27, 20241.47001.47001.47001.47001.4700-
Jun 26, 20241.44001.44001.44001.44001.4400-
Jun 25, 20241.48001.48001.48001.48001.4800-
Jun 24, 20241.42001.42001.42001.42001.4200-
Jun 21, 20241.48001.48001.48001.48001.4800-
Jun 20, 20241.46001.46001.46001.46001.4600-
Jun 19, 20241.46001.46001.46001.46001.4600-
Jun 18, 20241.47001.47001.47001.47001.4700-
Jun 17, 20241.48001.48001.47001.47001.4700-
Jun 14, 20241.51001.51001.51001.51001.5100-
Jun 13, 20241.49001.49001.49001.49001.4900-
Jun 12, 20241.56001.56001.56001.56001.5600-
Jun 11, 20241.56001.56001.56001.56001.5600-
Jun 10, 20241.50001.54001.50001.54001.5400-
Jun 7, 20241.53001.53001.53001.53001.5300-
Jun 6, 20241.53001.53001.53001.53001.5300-
Jun 5, 20241.51001.51001.51001.51001.5100-
Jun 4, 20241.52001.52001.45001.45001.4500-
Jun 3, 20241.61001.61001.61001.61001.6100-
May 31, 20241.62001.62001.62001.62001.6200-
May 30, 20241.64001.64001.64001.64001.6400-
May 29, 20241.74001.74001.74001.74001.7400-
May 28, 20241.66001.66001.66001.66001.6600-
May 27, 20241.64001.64001.64001.64001.6400-
May 24, 20241.63001.63001.63001.63001.6300-
May 23, 20241.64001.64001.64001.64001.6400-
May 22, 20241.73001.73001.73001.73001.7300-
May 21, 20241.74001.74001.74001.74001.7400-
May 20, 20241.69001.69001.69001.69001.6900-
May 17, 20241.60001.60001.60001.60001.6000-
May 16, 20241.58001.58001.58001.58001.5800-
May 15, 20241.64001.64001.64001.64001.6400-
May 14, 20241.62001.62001.62001.62001.6200-
May 13, 20241.60001.60001.60001.60001.6000-
May 10, 20241.65001.65001.65001.65001.6500-
May 9, 20241.63001.65001.63001.65001.6500-
May 8, 20241.64001.64001.64001.64001.6400-
May 7, 20241.73001.73001.73001.73001.7300-
May 6, 20241.75001.75001.75001.75001.7500-
May 3, 20241.72001.72001.72001.72001.7200-
May 2, 20241.73001.73001.73001.73001.7300-
Apr 30, 20241.84001.84001.84001.84001.8400-
Apr 29, 20241.83001.83001.83001.83001.8300-
Apr 26, 20241.84001.84001.84001.84001.8400-
Apr 25, 20241.81001.81001.81001.81001.8100-
Apr 24, 20241.87001.87001.83001.83001.8300-
Apr 23, 20241.89001.89001.89001.89001.8900-
Apr 22, 20241.85001.85001.85001.85001.8500-
Apr 19, 20241.86001.86001.82001.82001.8200-
Apr 18, 20241.86001.86001.86001.86001.8600-
Apr 17, 20241.91001.91001.91001.91001.9100-
Apr 16, 20241.92001.92001.92001.92001.9200-
Apr 15, 20241.92001.92001.92001.92001.9200-
Apr 12, 20241.97001.98001.97001.98001.9800-
Apr 11, 20241.90001.90001.90001.90001.9000-