Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.900 -0.100 (-5.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.990 2.050 1.900 1.920 580,900 -0.08(-4.00%)
Nov 27, 2019 2.000 2.050 1.960 2.000 541,000 +0.02(+1.01%)
Nov 26, 2019 1.970 2.060 1.880 1.980 1,481,041 +0.03(+1.54%)
Nov 25, 2019 1.890 1.990 1.850 1.950 659,943 +0.05(+2.63%)
Nov 22, 2019 1.950 1.970 1.850 1.900 426,100 +0.00(+0.00%)
Nov 21, 2019 1.960 1.960 1.850 1.900 547,894 -0.01(-0.52%)
Nov 20, 2019 1.720 2.020 1.710 1.910 1,041,991 +0.19(+11.05%)
Nov 19, 2019 1.760 1.780 1.700 1.720 572,680 -0.04(-2.27%)
Nov 18, 2019 1.940 2.000 1.750 1.760 1,076,533 -0.18(-9.28%)
Nov 15, 2019 2.110 2.124 1.940 1.940 1,060,900 -0.14(-6.73%)
Nov 14, 2019 2.220 2.290 2.060 2.080 1,068,808 -0.15(-6.73%)
Nov 13, 2019 2.270 2.290 2.160 2.230 719,262 -0.07(-3.04%)
Nov 12, 2019 2.370 2.460 2.260 2.300 1,199,682 -0.05(-2.13%)
Nov 11, 2019 2.370 2.540 2.250 2.350 1,507,213 -0.03(-1.26%)
Nov 08, 2019 2.240 2.380 2.130 2.380 1,698,000 +0.05(+2.15%)
Nov 07, 2019 2.040 2.350 1.950 2.330 2,477,532 +0.48(+25.95%)
Nov 06, 2019 2.010 2.010 1.800 1.850 1,225,033 -0.15(-7.50%)
Nov 05, 2019 1.840 2.070 1.840 2.000 1,533,193 +0.16(+8.70%)
Nov 04, 2019 1.780 1.850 1.770 1.840 1,005,686 +0.09(+5.14%)
Nov 01, 2019 1.670 1.760 1.655 1.750 662,100 +0.09(+5.42%)
Oct 31, 2019 1.650 1.690 1.600 1.660 766,518 +0.02(+1.22%)
Oct 30, 2019 1.680 1.730 1.620 1.640 646,619 -0.04(-2.38%)
Oct 29, 2019 1.790 1.820 1.670 1.680 900,595 -0.15(-8.20%)
Oct 28, 2019 1.740 1.870 1.740 1.830 633,325 +0.10(+5.78%)
Oct 25, 2019 1.690 1.760 1.640 1.730 593,300 +0.04(+2.37%)
Oct 24, 2019 1.760 1.790 1.655 1.690 715,830 -0.06(-3.43%)
Oct 23, 2019 1.670 1.800 1.620 1.750 1,013,067 +0.05(+2.94%)
Oct 22, 2019 1.630 1.705 1.550 1.700 1,141,601 +0.08(+4.94%)
Oct 21, 2019 1.760 1.760 1.460 1.620 1,482,246 -0.02(-1.22%)
Oct 18, 2019 1.900 1.910 1.640 1.640 1,085,700 -0.23(-12.30%)
Oct 17, 2019 1.670 1.900 1.600 1.870 2,948,676 +0.22(+13.33%)
Oct 16, 2019 1.520 1.710 1.360 1.650 3,758,243 +0.15(+10.00%)
Oct 15, 2019 1.330 1.520 1.310 1.500 3,338,159 +0.20(+15.38%)
Oct 14, 2019 1.470 1.480 1.300 1.300 2,330,209 -0.19(-12.75%)
Oct 11, 2019 1.450 1.500 1.440 1.490 894,800 +0.05(+3.47%)
Oct 10, 2019 1.410 1.440 1.350 1.440 920,223 +0.03(+2.13%)
Oct 09, 2019 1.430 1.480 1.390 1.410 649,985 +0.00(+0.00%)
Oct 08, 2019 1.460 1.510 1.410 1.410 545,236 -0.08(-5.37%)
Oct 07, 2019 1.510 1.550 1.450 1.490 633,068 +0.00(+0.00%)
Oct 04, 2019 1.520 1.550 1.420 1.490 817,400 -0.03(-1.97%)
Oct 03, 2019 1.470 1.530 1.380 1.520 930,609 +0.05(+3.40%)
Oct 02, 2019 1.550 1.550 1.410 1.470 1,015,442 -0.02(-1.34%)
Oct 01, 2019 1.640 1.660 1.490 1.490 1,006,420 -0.15(-9.15%)
Sep 30, 2019 1.670 1.680 1.600 1.640 911,455 -0.02(-1.20%)
Sep 27, 2019 1.780 1.790 1.650 1.660 780,000 -0.13(-7.26%)
Sep 26, 2019 1.740 1.880 1.710 1.790 1,679,110 +0.05(+2.87%)
Sep 25, 2019 1.740 1.760 1.650 1.740 1,108,259 -0.02(-1.14%)
Sep 24, 2019 1.790 1.890 1.730 1.760 1,695,355 -0.01(-0.56%)
Sep 23, 2019 1.870 1.890 1.720 1.770 1,369,975 -0.05(-2.75%)
Sep 20, 2019 1.600 1.830 1.590 1.820 2,393,900 +0.24(+15.19%)
Sep 19, 2019 1.630 1.640 1.530 1.580 865,557 -0.03(-1.86%)
Sep 18, 2019 1.590 1.630 1.550 1.610 809,687 -0.01(-0.62%)
Sep 17, 2019 1.760 1.790 1.550 1.620 1,144,919 -0.14(-7.95%)
Sep 16, 2019 1.750 1.830 1.635 1.760 3,495,264 +0.29(+19.73%)
Sep 13, 2019 1.460 1.500 1.380 1.470 1,886,400 +0.07(+5.00%)
Sep 12, 2019 1.500 1.530 1.390 1.400 2,026,376 -0.10(-6.67%)
Sep 11, 2019 1.790 1.850 1.500 1.500 1,834,361 -0.16(-9.64%)
Sep 10, 2019 1.650 1.780 1.600 1.660 2,212,410 +0.05(+3.11%)
Sep 09, 2019 1.410 1.620 1.410 1.610 1,752,423 +0.22(+15.83%)
Sep 06, 2019 1.440 1.460 1.380 1.390 542,100 -0.05(-3.47%)
Sep 05, 2019 1.440 1.485 1.400 1.440 1,324,967 +0.03(+2.13%)
Sep 04, 2019 1.350 1.450 1.305 1.410 1,492,528 +0.11(+8.46%)
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.