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

Ring Energy Inc (NY: REI )

2.000 +0.010 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 9.660 10.10 9.490 9.870 116,039 +0.31(+3.24%)
Sep 29, 2015 9.530 9.640 9.443 9.560 53,088 +0.02(+0.21%)
Sep 28, 2015 9.500 9.640 9.420 9.540 49,730 -0.06(-0.63%)
Sep 25, 2015 9.670 9.750 9.350 9.600 82,871 -0.02(-0.21%)
Sep 24, 2015 9.800 9.920 9.560 9.620 66,257 -0.19(-1.94%)
Sep 23, 2015 9.820 9.950 9.600 9.810 92,214 +0.11(+1.13%)
Sep 22, 2015 9.830 10.15 9.620 9.700 52,863 -0.29(-2.90%)
Sep 21, 2015 10.33 10.33 9.940 9.990 78,952 -0.28(-2.73%)
Sep 18, 2015 9.880 10.47 9.680 10.27 116,573 +0.21(+2.09%)
Sep 17, 2015 10.03 10.30 9.980 10.06 85,160 +0.06(+0.60%)
Sep 16, 2015 9.930 10.59 9.900 10.00 91,824 +0.20(+2.04%)
Sep 15, 2015 9.670 10.02 9.660 9.800 64,230 +0.12(+1.24%)
Sep 14, 2015 9.680 9.980 9.510 9.680 44,082 -0.13(-1.33%)
Sep 11, 2015 9.850 9.870 9.500 9.810 58,319 -0.21(-2.10%)
Sep 10, 2015 10.05 10.20 9.760 10.02 52,401 -0.01(-0.10%)
Sep 09, 2015 10.52 10.76 9.940 10.03 72,342 -0.46(-4.39%)
Sep 08, 2015 10.34 10.54 9.930 10.49 67,547 +0.30(+2.94%)
Sep 04, 2015 10.10 10.19 10.19 10.19 33,600 -0.04(-0.39%)
Sep 03, 2015 10.36 10.98 10.10 10.23 61,277 -0.20(-1.92%)
Sep 02, 2015 10.15 10.50 9.680 10.43 135,939 +0.37(+3.68%)
Sep 01, 2015 10.00 10.14 9.750 10.06 140,205 -0.19(-1.85%)
Aug 31, 2015 9.090 10.38 8.970 10.25 144,623 +1.00(+10.81%)
Aug 28, 2015 8.550 9.500 8.550 9.250 103,095 +0.58(+6.69%)
Aug 27, 2015 8.540 8.860 8.330 8.670 252,590 +0.30(+3.58%)
Aug 26, 2015 8.170 8.450 7.955 8.370 107,183 +0.36(+4.49%)
Aug 25, 2015 8.290 8.500 7.800 8.010 127,082 -0.04(-0.50%)
Aug 24, 2015 7.620 8.740 7.620 8.050 137,412 -0.69(-7.89%)
Aug 21, 2015 8.760 9.053 8.450 8.740 119,085 -0.27(-3.00%)
Aug 20, 2015 8.760 9.260 8.520 9.010 60,026 +0.22(+2.50%)
Aug 19, 2015 9.680 9.680 8.690 8.790 140,004 -0.88(-9.10%)
Aug 18, 2015 9.450 9.730 9.180 9.670 86,530 +0.16(+1.68%)
Aug 17, 2015 9.030 9.510 8.880 9.510 85,351 +0.42(+4.62%)
Aug 14, 2015 9.490 9.610 8.890 9.090 67,476 -0.42(-4.42%)
Aug 13, 2015 9.790 9.790 9.340 9.510 90,237 -0.44(-4.42%)
Aug 12, 2015 9.110 9.950 8.990 9.950 112,011 +0.74(+8.03%)
Aug 11, 2015 8.970 9.490 8.510 9.210 143,700 +0.49(+5.62%)
Aug 10, 2015 8.510 8.756 8.370 8.720 78,554 +0.29(+3.44%)
Aug 07, 2015 8.570 8.950 8.330 8.430 75,466 -0.32(-3.66%)
Aug 06, 2015 8.290 8.780 7.920 8.750 139,487 +0.49(+5.93%)
Aug 05, 2015 8.490 8.600 7.910 8.260 119,646 -0.07(-0.84%)
Aug 04, 2015 8.000 8.370 7.890 8.330 143,758 +0.39(+4.91%)
Aug 03, 2015 8.120 8.520 7.870 7.940 137,943 -0.23(-2.82%)
Jul 31, 2015 8.880 8.910 8.010 8.170 426,647 -0.66(-7.47%)
Jul 30, 2015 9.230 9.430 8.680 8.830 94,355 -0.44(-4.75%)
Jul 29, 2015 9.250 9.750 9.110 9.270 69,410 +0.02(+0.22%)
Jul 28, 2015 8.600 9.370 8.391 9.250 83,216 +0.56(+6.44%)
Jul 27, 2015 8.660 8.830 7.630 8.690 234,846 -0.07(-0.80%)
Jul 24, 2015 9.150 9.150 8.730 8.760 75,624 -0.44(-4.78%)
Jul 23, 2015 9.290 9.410 8.930 9.200 76,248 -0.03(-0.33%)
Jul 22, 2015 9.530 9.530 9.030 9.230 92,736 -0.42(-4.35%)
Jul 21, 2015 9.360 9.680 9.230 9.650 108,424 +0.36(+3.88%)
Jul 20, 2015 9.830 9.830 8.390 9.290 85,436 -0.53(-5.40%)
Jul 17, 2015 10.07 10.07 9.720 9.820 65,387 -0.25(-2.48%)
Jul 16, 2015 10.10 10.24 10.02 10.07 71,382 -0.03(-0.30%)
Jul 15, 2015 11.03 11.03 10.01 10.10 81,100 -1.10(-9.82%)
Jul 14, 2015 10.46 11.22 10.46 11.20 108,326 +0.64(+6.06%)
Jul 13, 2015 10.74 10.93 10.49 10.56 59,744 -0.18(-1.68%)
Jul 10, 2015 10.52 10.88 10.05 10.74 79,382 +0.29(+2.78%)
Jul 09, 2015 10.56 10.68 10.44 10.45 44,011 +0.09(+0.87%)
Jul 08, 2015 10.55 10.61 10.15 10.36 71,142 -0.24(-2.26%)
Jul 07, 2015 10.29 10.70 9.970 10.60 126,152 +0.27(+2.61%)
Jul 06, 2015 10.07 10.71 9.660 10.33 150,039 -0.34(-3.19%)
Jul 02, 2015 11.00 10.67 10.67 10.67 113,000 -0.39(-3.53%)
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.