Skip to main content

Ring Energy Inc (NY: REI )

1.960 +0.040 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.770 1.800 1.730 1.740 1,472,524 -0.03(-1.69%)
Oct 30, 2023 1.800 1.830 1.730 1.770 1,183,875 -0.03(-1.67%)
Oct 27, 2023 1.810 1.830 1.775 1.800 1,600,375 +0.02(+1.12%)
Oct 26, 2023 1.740 1.780 1.700 1.780 1,770,804 +0.02(+1.14%)
Oct 25, 2023 1.750 1.785 1.740 1.760 1,826,280 -0.02(-1.12%)
Oct 24, 2023 1.770 1.830 1.755 1.780 2,813,617 +0.04(+2.30%)
Oct 23, 2023 1.780 1.810 1.740 1.740 2,354,582 -0.06(-3.33%)
Oct 20, 2023 1.870 1.870 1.780 1.800 3,099,827 -0.05(-2.70%)
Oct 19, 2023 1.830 1.890 1.810 1.850 984,207 -0.01(-0.54%)
Oct 18, 2023 1.890 1.930 1.860 1.860 1,073,941 -0.03(-1.59%)
Oct 17, 2023 1.780 1.890 1.780 1.890 2,233,075 +0.12(+6.78%)
Oct 16, 2023 1.780 1.805 1.760 1.770 1,887,649 +0.00(+0.00%)
Oct 13, 2023 1.800 1.830 1.750 1.770 2,350,219 +0.00(+0.00%)
Oct 12, 2023 1.770 1.790 1.730 1.770 1,487,474 +0.02(+1.14%)
Oct 11, 2023 1.780 1.790 1.720 1.750 2,155,747 -0.05(-2.78%)
Oct 10, 2023 1.790 1.820 1.780 1.800 1,712,387 +0.01(+0.56%)
Oct 09, 2023 1.790 1.820 1.750 1.790 3,044,427 +0.06(+3.47%)
Oct 06, 2023 1.750 1.770 1.710 1.730 1,845,046 -0.02(-1.14%)
Oct 05, 2023 1.730 1.790 1.720 1.750 1,866,458 +0.03(+1.74%)
Oct 04, 2023 1.820 1.835 1.690 1.720 4,572,742 -0.15(-8.02%)
Oct 03, 2023 1.870 1.910 1.840 1.870 1,756,972 -0.02(-1.06%)
Oct 02, 2023 1.950 1.970 1.850 1.890 3,277,517 -0.06(-3.08%)
Sep 29, 2023 2.030 2.030 1.950 1.950 2,309,439 -0.06(-2.99%)
Sep 28, 2023 2.020 2.050 1.995 2.010 1,618,578 -0.01(-0.50%)
Sep 27, 2023 2.000 2.050 1.975 2.020 3,939,991 +0.06(+3.06%)
Sep 26, 2023 1.960 1.990 1.940 1.960 1,558,902 +0.00(+0.00%)
Sep 25, 2023 1.860 1.960 1.925 1.960 2,720,678 +0.09(+4.81%)
Sep 22, 2023 1.880 1.920 1.850 1.870 1,636,981 +0.00(+0.00%)
Sep 21, 2023 1.900 1.910 1.850 1.870 1,683,601 +0.00(+0.00%)
Sep 20, 2023 1.900 1.935 1.870 1.870 1,775,210 -0.06(-3.11%)
Sep 19, 2023 1.990 1.990 1.900 1.930 1,840,203 +0.00(+0.00%)
Sep 18, 2023 1.960 2.000 1.920 1.930 2,230,636 +0.00(+0.00%)
Sep 15, 2023 1.990 2.000 1.920 1.930 7,338,744 -0.08(-3.98%)
Sep 14, 2023 2.030 2.070 1.980 2.010 3,584,124 +0.02(+1.01%)
Sep 13, 2023 2.020 2.020 1.940 1.990 2,402,294 -0.01(-0.50%)
Sep 12, 2023 1.870 2.020 1.870 2.000 4,169,827 +0.14(+7.53%)
Sep 11, 2023 1.980 1.980 1.840 1.860 1,979,047 -0.06(-3.12%)
Sep 08, 2023 1.890 1.950 1.880 1.920 1,733,493 +0.05(+2.67%)
Sep 07, 2023 1.930 1.960 1.870 1.870 2,017,445 -0.08(-4.10%)
Sep 06, 2023 1.930 1.970 1.890 1.950 1,870,446 +0.00(+0.00%)
Sep 05, 2023 2.030 2.036 1.930 1.950 2,539,208 -0.05(-2.50%)
Sep 01, 2023 1.960 2.020 1.945 2.000 3,015,370 +0.11(+5.82%)
Aug 31, 2023 1.900 1.940 1.860 1.890 2,133,649 +0.02(+1.07%)
Aug 30, 2023 1.890 1.910 1.860 1.870 921,863 +0.00(+0.00%)
Aug 29, 2023 1.860 1.890 1.830 1.870 1,151,160 +0.02(+1.08%)
Aug 28, 2023 1.860 1.910 1.830 1.850 998,541 +0.00(+0.00%)
Aug 25, 2023 1.820 1.870 1.785 1.850 2,571,299 +0.05(+2.78%)
Aug 24, 2023 1.870 1.880 1.800 1.800 1,116,825 -0.07(-3.74%)
Aug 23, 2023 1.830 1.900 1.770 1.870 2,363,491 +0.01(+0.54%)
Aug 22, 2023 1.920 1.940 1.860 1.860 1,448,125 -0.06(-3.12%)
Aug 21, 2023 1.910 1.990 1.910 1.920 1,641,473 +0.01(+0.52%)
Aug 18, 2023 1.920 1.930 1.860 1.910 1,306,774 -0.02(-1.04%)
Aug 17, 2023 1.910 1.960 1.910 1.930 1,381,937 +0.05(+2.66%)
Aug 16, 2023 1.900 1.940 1.870 1.880 2,465,998 +0.00(+0.00%)
Aug 15, 2023 1.900 1.910 1.860 1.880 2,772,956 -0.06(-3.09%)
Aug 14, 2023 1.980 1.985 1.890 1.940 2,961,143 -0.05(-2.51%)
Aug 11, 2023 2.000 2.010 1.960 1.990 2,593,506 -0.01(-0.50%)
Aug 10, 2023 2.060 2.065 1.940 2.000 6,574,529 -0.06(-2.91%)
Aug 09, 2023 2.200 2.235 2.030 2.060 5,550,954 -0.11(-5.07%)
Aug 08, 2023 2.070 2.190 2.020 2.170 2,508,770 +0.05(+2.36%)
Aug 07, 2023 2.080 2.145 2.050 2.120 1,928,922 +0.01(+0.47%)
Aug 04, 2023 2.300 2.310 2.090 2.110 4,662,681 -0.15(-6.64%)
Aug 03, 2023 2.200 2.290 2.190 2.260 2,417,500 +0.04(+1.80%)
Aug 02, 2023 2.270 2.315 2.180 2.220 2,858,711 -0.12(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.