Ring Energy Inc Historical Data - KWE1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ring Energy Inc (KWE1)
Ring Energy Inc (KWE1) Historical

Ring Energy Inc (KWE1)

1.45

0.01

( 0.69% )

Updated: 09:05:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-4.60526315789	1.52	1.52	1.45	65	1.52	DE
4	-0.24	-14.201183432	1.69	1.69	1.43	1169	1.53946719	DE
12	-0.1	-6.45161290323	1.55	1.85	1.43	1102	1.58261813	DE
26	-0.37	-20.3296703297	1.82	2	1.43	1952	1.7696591	DE
52	-0.49	-25.2577319588	1.94	2	1.1399999	1832	1.60981381	DE
156	-0.3	-17.1428571429	1.75	2	1.1399999	1721	1.61545632	DE
260	-0.3	-17.1428571429	1.75	2	1.1399999	1721	1.61545632	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726259160	1.44	0	0.00	1.44	1.44	1.44	0
1726172760	1.44	0	0.00	1.44	1.44	1.44	0
1726086360	1.44	0	0.00	1.44	1.44	1.44	0
1725999960	1.44	0	0.00	1.44	1.44	1.44	812
1725913620	1.44	-0.22	-13.25	1.43	1.44	1.43	2
1725654360	1.66	0	0.00	1.66	1.66	1.66	0
1725567960	1.66	0	0.00	1.66	1.66	1.66	0
1725481560	1.66	0	0.00	1.66	1.66	1.66	0
1725395160	1.66	-0.03	-1.78	1.66	1.66	1.66	1
1725308760	1.69	0.02	1.20	1.69	1.69	1.69	30
1725049560	1.67	0	0.00	1.67	1.67	1.67	0
1724963160	1.67	0	0.00	1.67	1.67	1.67	500
1724876760	1.67	0	0.00	1.67	1.67	1.67	0
1724790360	1.67	0	0.00	1.67	1.67	1.67	0
1724703960	1.67	0	0.00	1.67	1.67	1.67	0
1724444760	1.67	0	0.00	1.67	1.67	1.67	0
1724358360	1.67	0	0.00	1.67	1.67	1.67	0
1724271960	1.67	0	0.00	1.67	1.67	1.67	0
1724185560	1.67	0	0.00	1.67	1.67	1.67	0
1724099160	1.67	0	0.00	1.67	1.67	1.67	0
1723839960	1.67	0	0.00	1.67	1.67	1.67	0
1723753560	1.67	0	0.00	1.67	1.67	1.67	0
1723667160	1.67	0	0.00	1.67	1.67	1.67	0
1723580760	1.67	0	0.00	1.67	1.67	1.67	482
1723494420	1.67	0	0.00	1.67	1.67	1.67	0
1723235220	1.67	0	0.00	1.67	1.67	1.67	0
1723148820	1.67	0.15	9.87	1.67	1.67	1.67	3010
1723062360	1.52	-0.23	-13.14	1.52	1.52	1.52	750
1722976020	1.75	0	0.00	1.75	1.75	1.75	0
1722889620	1.75	0	0.00	1.75	1.75	1.75	0
1722630420	1.75	0	0.00	1.75	1.75	1.75	0
1722544020	1.75	-0.05	-2.78	1.85	1.85	1.75	88
1722457560	1.8	0.05	2.86	1.8	1.8	1.8	10
1722371160	1.75	0	0.00	1.75	1.75	1.75	0
1722284760	1.75	0	0.00	1.75	1.75	1.75	0
1722025560	1.75	0	0.00	1.75	1.75	1.75	0
1721939160	1.75	-0.03	-1.69	1.75	1.75	1.75	758
1721852760	1.78	0	0.00	1.78	1.78	1.78	0
1721766360	1.78	0	0.00	1.78	1.78	1.78	0
1721679960	1.78	-0.02	-1.11	1.78	1.78	1.78	50
1721420820	1.8	0	0.00	1.8	1.8	1.8	0
1721334420	1.8	0	0.00	1.8	1.8	1.8	0
1721248020	1.8	0.02	1.12	1.8	1.8	1.8	47
1721161560	1.78	0	0.00	1.78	1.78	1.78	0
1721075160	1.78	0.12	7.23	1.78	1.78	1.78	170
1720815960	1.66	0	0.00	1.66	1.66	1.66	0
1720729560	1.66	0	0.00	1.66	1.66	1.66	0
1720643160	1.66	0	0.00	1.66	1.66	1.66	0
1720556760	1.66	0.1	6.41	1.69	1.69	1.66	95
1720470360	1.56	-0.08	-4.88	1.55	1.56	1.54	6788
1720211220	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1720124820	1.6399999	0	0.00	1.6399999	1.6399999	1.6399999	0
1720038420	1.6399999	0.14	9.33	1.6399999	1.6399999	1.6399999	100
1719952020	1.5	0	0.00	1.5	1.5	1.5	0
1719865620	1.5	0	0.00	1.5	1.5	1.5	0
1719606420	1.5	0	0.00	1.5	1.5	1.5	0
1719520020	1.5	0.05	3.45	1.5	1.5	1.5	143

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions