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 (%)
Mar 31, 2015 10.28 10.70 10.24 10.62 106,010 +0.18(+1.72%)
Mar 30, 2015 10.69 10.83 10.09 10.44 101,556 +0.03(+0.29%)
Mar 27, 2015 10.45 10.60 10.27 10.41 206,719 -0.31(-2.89%)
Mar 26, 2015 10.74 10.90 10.37 10.72 135,613 +0.29(+2.78%)
Mar 25, 2015 10.34 10.54 10.05 10.43 110,871 +0.27(+2.66%)
Mar 24, 2015 9.870 10.22 9.770 10.16 99,208 +0.31(+3.15%)
Mar 23, 2015 9.700 10.15 9.700 9.850 137,669 +0.11(+1.13%)
Mar 20, 2015 9.750 10.23 9.720 9.740 235,888 +0.02(+0.21%)
Mar 19, 2015 10.00 10.19 9.520 9.720 120,079 -0.29(-2.90%)
Mar 18, 2015 9.550 10.22 9.490 10.01 159,169 +0.53(+5.59%)
Mar 17, 2015 9.490 9.580 9.250 9.480 100,323 +0.43(+4.75%)
Mar 16, 2015 9.170 9.170 8.880 9.050 119,330 -0.15(-1.63%)
Mar 13, 2015 9.290 9.320 9.090 9.200 87,825 -0.16(-1.71%)
Mar 12, 2015 9.490 9.530 9.250 9.360 112,937 +0.02(+0.21%)
Mar 11, 2015 9.210 9.610 9.205 9.340 74,357 +0.08(+0.86%)
Mar 10, 2015 9.580 9.580 9.110 9.260 134,579 -0.14(-1.49%)
Mar 09, 2015 9.210 9.700 9.201 9.400 97,661 +0.14(+1.51%)
Mar 06, 2015 9.080 9.600 9.080 9.260 205,369 -0.01(-0.11%)
Mar 05, 2015 9.460 9.590 9.210 9.270 46,910 -0.17(-1.80%)
Mar 04, 2015 8.990 9.560 9.170 9.440 129,069 +0.27(+2.94%)
Mar 03, 2015 9.570 9.610 9.070 9.170 85,700 -0.38(-3.98%)
Mar 02, 2015 9.510 9.600 9.279 9.550 43,262 +0.05(+0.53%)
Feb 27, 2015 9.360 9.540 9.220 9.500 95,327 +0.08(+0.85%)
Feb 26, 2015 9.590 9.590 9.260 9.420 71,701 -0.21(-2.18%)
Feb 25, 2015 9.650 9.820 9.520 9.630 36,060 +0.13(+1.37%)
Feb 24, 2015 9.300 9.600 9.270 9.500 68,405 +0.23(+2.48%)
Feb 23, 2015 9.320 9.320 8.990 9.270 117,141 -0.06(-0.64%)
Feb 20, 2015 9.830 9.990 9.300 9.330 59,937 -0.48(-4.89%)
Feb 19, 2015 9.380 9.880 9.080 9.810 117,413 +0.20(+2.08%)
Feb 18, 2015 9.860 10.00 9.560 9.610 44,862 -0.32(-3.22%)
Feb 17, 2015 10.00 10.08 9.810 9.930 65,471 -0.07(-0.70%)
Feb 13, 2015 9.870 10.00 10.00 10.00 81,000 +0.27(+2.77%)
Feb 12, 2015 9.500 9.780 9.250 9.730 68,480 +0.59(+6.46%)
Feb 11, 2015 8.940 9.280 8.550 9.140 138,513 +0.15(+1.67%)
Feb 10, 2015 9.400 9.550 8.800 8.990 123,991 -0.50(-5.27%)
Feb 09, 2015 9.850 10.15 9.420 9.490 105,913 -0.35(-3.56%)
Feb 06, 2015 10.12 10.30 9.550 9.840 160,990 -0.09(-0.91%)
Feb 05, 2015 9.870 10.23 9.830 9.930 105,982 +0.04(+0.40%)
Feb 04, 2015 10.43 10.73 9.720 9.890 113,795 -0.73(-6.87%)
Feb 03, 2015 9.850 10.74 9.710 10.62 303,090 +1.03(+10.74%)
Feb 02, 2015 9.200 9.750 9.180 9.590 133,624 +0.47(+5.15%)
Jan 30, 2015 9.100 9.500 9.010 9.120 202,907 +0.02(+0.22%)
Jan 29, 2015 9.000 9.246 8.736 9.100 146,802 +0.10(+1.11%)
Jan 28, 2015 9.560 9.600 8.760 9.000 120,216 -0.44(-4.66%)
Jan 27, 2015 9.010 9.580 8.850 9.440 77,654 +0.29(+3.17%)
Jan 26, 2015 8.830 9.170 8.740 9.150 71,034 +0.40(+4.57%)
Jan 23, 2015 8.900 8.990 8.635 8.750 97,646 +0.03(+0.34%)
Jan 22, 2015 8.910 8.910 8.610 8.720 78,624 -0.05(-0.57%)
Jan 21, 2015 8.460 8.870 8.430 8.770 151,950 +0.33(+3.91%)
Jan 20, 2015 9.110 9.240 8.320 8.440 126,440 -0.46(-5.17%)
Jan 16, 2015 8.430 9.090 8.430 8.900 93,249 +0.43(+5.08%)
Jan 15, 2015 9.240 9.680 8.410 8.470 122,003 -0.53(-5.89%)
Jan 14, 2015 8.770 9.070 8.550 9.000 267,040 +0.03(+0.33%)
Jan 13, 2015 8.680 8.970 8.430 8.970 127,580 +0.42(+4.91%)
Jan 12, 2015 9.080 9.091 8.400 8.550 166,280 -0.82(-8.75%)
Jan 09, 2015 9.550 9.550 9.110 9.370 55,587 -0.15(-1.58%)
Jan 08, 2015 9.290 9.580 9.210 9.520 79,897 +0.32(+3.48%)
Jan 07, 2015 9.750 9.750 9.000 9.200 152,642 -0.46(-4.76%)
Jan 06, 2015 10.12 10.37 9.380 9.660 127,325 -0.48(-4.73%)
Jan 05, 2015 10.47 10.50 9.970 10.14 150,988 -0.47(-4.43%)
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.