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

Ring Energy Inc (NY: REI )

1.970 +0.070 (+3.68%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 29, 2020 1.150 1.210 1.060 1.190 1,840,000 -0.01(-0.83%)
May 28, 2020 1.250 1.330 1.200 1.200 1,393,478 -0.05(-4.00%)
May 27, 2020 1.250 1.270 1.180 1.250 1,114,069 +0.07(+5.93%)
May 26, 2020 1.140 1.180 1.070 1.180 1,457,269 +0.18(+18.00%)
May 22, 2020 1.070 1.090 1.000 1.000 1,238,500 -0.01(-0.99%)
May 21, 2020 0.9200 1.170 0.9200 1.010 2,724,507 +0.10(+11.10%)
May 20, 2020 0.8800 0.9400 0.8600 0.9091 898,657 +0.05(+5.97%)
May 19, 2020 0.8709 0.8899 0.8500 0.8579 798,447 -0.02(-2.03%)
May 18, 2020 0.8001 0.8900 0.8000 0.8757 1,813,294 +0.13(+16.76%)
May 15, 2020 0.7500 0.7665 0.7100 0.7500 925,400 +0.02(+2.33%)
May 14, 2020 0.7449 0.8000 0.6800 0.7329 1,067,983 +0.00(+0.38%)
May 13, 2020 0.8200 0.8300 0.7271 0.7301 1,170,931 -0.09(-11.29%)
May 12, 2020 0.8500 0.9371 0.8070 0.8230 2,490,666 +0.04(+4.49%)
May 11, 2020 0.8000 0.8000 0.7200 0.7876 1,245,696 +0.01(+1.63%)
May 08, 2020 0.7800 0.8000 0.7200 0.7750 1,383,600 +0.01(+1.88%)
May 07, 2020 0.7700 0.7800 0.7455 0.7607 547,946 +0.06(+8.50%)
May 06, 2020 0.8229 0.8295 0.7010 0.7011 939,462 -0.11(-13.20%)
May 05, 2020 0.8700 0.8899 0.8001 0.8077 776,267 -0.01(-1.51%)
May 04, 2020 0.8550 0.9483 0.8000 0.8201 1,242,694 -0.04(-4.84%)
May 01, 2020 0.9000 0.9299 0.8000 0.8618 1,266,100 -0.04(-4.24%)
Apr 30, 2020 0.7800 0.9200 0.7500 0.9000 1,911,390 +0.16(+21.21%)
Apr 29, 2020 0.7300 0.7588 0.6900 0.7425 1,061,502 +0.06(+8.13%)
Apr 28, 2020 0.6700 0.7100 0.6600 0.6867 563,822 +0.01(+2.05%)
Apr 27, 2020 0.7100 0.7200 0.6400 0.6729 936,323 -0.05(-6.57%)
Apr 24, 2020 0.7700 0.7700 0.6864 0.7202 1,449,000 +0.02(+2.90%)
Apr 23, 2020 0.6700 0.7798 0.6310 0.6999 2,947,754 +0.07(+11.10%)
Apr 22, 2020 0.6000 0.6300 0.5800 0.6300 1,391,759 +0.05(+8.62%)
Apr 21, 2020 0.5700 0.5904 0.5182 0.5800 1,209,206 +0.01(+1.79%)
Apr 20, 2020 0.5800 0.6300 0.5698 0.5698 1,262,366 -0.07(-10.69%)
Apr 17, 2020 0.5600 0.6580 0.5600 0.6380 1,516,900 +0.08(+14.48%)
Apr 16, 2020 0.6213 0.6213 0.5394 0.5573 1,722,431 -0.04(-7.12%)
Apr 15, 2020 0.6900 0.7000 0.5900 0.6000 2,807,166 -0.02(-3.23%)
Apr 14, 2020 0.6500 0.6700 0.6200 0.6200 2,462,448 -0.01(-1.59%)
Apr 13, 2020 0.7200 0.7600 0.6200 0.6300 1,174,770 -0.02(-2.64%)
Apr 09, 2020 0.7000 0.7000 0.5890 0.6471 1,752,300 +0.02(+2.73%)
Apr 08, 2020 0.6300 0.6635 0.5928 0.6299 1,081,766 +0.02(+3.77%)
Apr 07, 2020 0.6500 0.7300 0.5874 0.6070 1,347,691 -0.02(-3.65%)
Apr 06, 2020 0.5800 0.6450 0.5350 0.6300 1,518,591 +0.10(+18.87%)
Apr 03, 2020 0.6400 0.6800 0.5300 0.5300 1,726,200 -0.03(-5.36%)
Apr 02, 2020 0.5800 0.6499 0.5300 0.5600 2,007,745 +0.02(+3.34%)
Apr 01, 2020 0.6500 0.6519 0.5301 0.5419 1,240,080 -0.12(-17.73%)
Mar 31, 2020 0.6700 0.7000 0.6500 0.6587 508,348 -0.02(-2.26%)
Mar 30, 2020 0.6249 0.6798 0.5959 0.6739 980,221 +0.04(+5.66%)
Mar 27, 2020 0.7000 0.7196 0.6378 0.6378 449,400 -0.06(-8.11%)
Mar 26, 2020 0.7400 0.7500 0.6800 0.6941 852,786 -0.03(-3.93%)
Mar 25, 2020 0.6200 0.7600 0.6200 0.7225 869,470 +0.07(+11.15%)
Mar 24, 2020 0.6800 0.6939 0.6000 0.6500 960,681 -0.00(-0.57%)
Mar 23, 2020 0.6000 0.6780 0.5627 0.6537 1,210,155 -0.05(-6.53%)
Mar 20, 2020 0.7777 0.8150 0.6900 0.6994 1,056,700 -0.04(-6.01%)
Mar 19, 2020 0.6900 0.8000 0.6800 0.7441 1,034,771 +0.06(+9.20%)
Mar 18, 2020 0.6847 0.7100 0.6301 0.6814 756,004 -0.06(-7.76%)
Mar 17, 2020 0.6800 0.7627 0.6800 0.7387 1,176,290 +0.08(+11.99%)
Mar 16, 2020 0.6900 0.7978 0.6114 0.6596 1,079,606 -0.21(-24.56%)
Mar 13, 2020 0.7916 0.8743 0.7200 0.8743 649,600 +0.13(+17.15%)
Mar 12, 2020 0.7900 0.7900 0.6701 0.7463 1,107,524 -0.05(-6.56%)
Mar 11, 2020 0.6865 0.8010 0.6185 0.7987 1,258,622 +0.10(+14.39%)
Mar 10, 2020 0.8800 0.9500 0.6201 0.6982 2,632,248 +0.05(+7.42%)
Mar 09, 2020 0.5797 0.9100 0.5797 0.6500 2,172,001 -0.42(-39.25%)
Mar 06, 2020 1.220 1.220 1.060 1.070 1,110,100 -0.17(-13.71%)
Mar 05, 2020 1.320 1.340 1.210 1.240 999,522 -0.11(-8.15%)
Mar 04, 2020 1.350 1.400 1.290 1.350 620,718 +0.03(+2.27%)
Mar 03, 2020 1.440 1.490 1.320 1.320 789,550 -0.06(-4.35%)
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.