Skip to main content

Ring Energy Inc (NY: REI )

1.930 +0.010 (+0.53%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.350 2.370 2.300 2.360 1,450,312 +0.04(+1.72%)
Jan 30, 2023 2.400 2.460 2.310 2.320 2,180,412 -0.13(-5.31%)
Jan 27, 2023 2.500 2.530 2.420 2.450 1,513,768 -0.06(-2.39%)
Jan 26, 2023 2.480 2.510 2.375 2.510 2,096,900 +0.05(+2.03%)
Jan 25, 2023 2.410 2.460 2.360 2.460 1,320,386 +0.02(+0.82%)
Jan 24, 2023 2.480 2.490 2.410 2.440 1,628,311 -0.06(-2.40%)
Jan 23, 2023 2.490 2.540 2.450 2.500 2,079,691 +0.03(+1.21%)
Jan 20, 2023 2.420 2.480 2.380 2.470 1,709,931 +0.07(+2.92%)
Jan 19, 2023 2.340 2.420 2.280 2.400 2,122,310 +0.05(+2.13%)
Jan 18, 2023 2.450 2.530 2.330 2.350 2,583,023 -0.07(-2.89%)
Jan 17, 2023 2.460 2.470 2.370 2.420 1,522,625 +0.00(+0.00%)
Jan 13, 2023 2.370 2.460 2.350 2.420 1,559,123 +0.03(+1.26%)
Jan 12, 2023 2.310 2.440 2.310 2.390 2,535,099 +0.08(+3.46%)
Jan 11, 2023 2.330 2.345 2.280 2.310 1,357,772 +0.01(+0.43%)
Jan 10, 2023 2.320 2.330 2.230 2.300 1,389,367 -0.02(-0.86%)
Jan 09, 2023 2.380 2.420 2.310 2.320 1,407,668 +0.01(+0.43%)
Jan 06, 2023 2.290 2.355 2.265 2.310 1,307,321 +0.07(+3.12%)
Jan 05, 2023 2.230 2.290 2.210 2.240 1,433,940 -0.04(-1.75%)
Jan 04, 2023 2.200 2.280 2.143 2.280 1,702,176 +0.05(+2.24%)
Jan 03, 2023 2.460 2.480 2.190 2.230 2,979,653 -0.23(-9.35%)
Dec 30, 2022 2.410 2.460 2.390 2.460 1,337,982 +0.05(+2.07%)
Dec 29, 2022 2.300 2.430 2.300 2.410 1,446,892 +0.07(+2.99%)
Dec 28, 2022 2.400 2.405 2.310 2.340 2,198,804 -0.07(-2.90%)
Dec 27, 2022 2.410 2.448 2.370 2.410 1,948,946 +0.04(+1.69%)
Dec 23, 2022 2.260 2.400 2.230 2.370 2,563,901 +0.14(+6.28%)
Dec 22, 2022 2.290 2.315 2.150 2.230 3,290,611 -0.08(-3.46%)
Dec 21, 2022 2.270 2.340 2.210 2.310 2,091,267 +0.11(+5.00%)
Dec 20, 2022 2.190 2.240 2.169 2.200 1,552,060 +0.01(+0.46%)
Dec 19, 2022 2.250 2.270 2.160 2.190 2,586,827 -0.02(-0.90%)
Dec 16, 2022 2.250 2.290 2.200 2.210 3,561,934 -0.09(-3.91%)
Dec 15, 2022 2.290 2.330 2.250 2.300 1,835,455 -0.01(-0.43%)
Dec 14, 2022 2.380 2.400 2.260 2.310 2,117,751 -0.05(-2.12%)
Dec 13, 2022 2.430 2.468 2.320 2.360 2,385,165 +0.03(+1.29%)
Dec 12, 2022 2.270 2.370 2.232 2.330 2,144,718 +0.10(+4.48%)
Dec 09, 2022 2.280 2.300 2.200 2.230 1,886,060 -0.04(-1.76%)
Dec 08, 2022 2.380 2.405 2.250 2.270 2,286,140 -0.04(-1.73%)
Dec 07, 2022 2.400 2.440 2.300 2.310 1,973,393 -0.06(-2.53%)
Dec 06, 2022 2.430 2.455 2.320 2.370 2,569,309 -0.11(-4.44%)
Dec 05, 2022 2.730 2.800 2.460 2.480 3,114,099 -0.20(-7.46%)
Dec 02, 2022 2.680 2.730 2.655 2.680 1,303,601 +0.00(+0.00%)
Dec 01, 2022 2.730 2.760 2.660 2.680 2,183,567 -0.02(-0.74%)
Nov 30, 2022 2.720 2.750 2.620 2.700 2,356,881 +0.04(+1.50%)
Nov 29, 2022 2.710 2.760 2.630 2.660 2,569,387 -0.02(-0.75%)
Nov 28, 2022 2.720 2.760 2.670 2.680 2,194,137 -0.12(-4.29%)
Nov 25, 2022 2.820 2.860 2.780 2.800 650,945 -0.01(-0.36%)
Nov 23, 2022 2.820 2.860 2.765 2.810 1,163,239 -0.08(-2.77%)
Nov 22, 2022 2.820 2.930 2.820 2.890 1,582,355 +0.09(+3.21%)
Nov 21, 2022 2.830 2.845 2.670 2.800 3,665,447 -0.11(-3.78%)
Nov 18, 2022 2.950 2.950 2.810 2.910 1,683,598 -0.07(-2.35%)
Nov 17, 2022 2.950 2.990 2.900 2.980 2,071,101 -0.02(-0.67%)
Nov 16, 2022 3.110 3.115 2.980 3.000 2,441,903 -0.16(-5.06%)
Nov 15, 2022 3.100 3.170 3.002 3.160 2,457,410 +0.08(+2.60%)
Nov 14, 2022 3.190 3.230 3.030 3.080 2,600,297 -0.12(-3.75%)
Nov 11, 2022 3.240 3.310 3.130 3.200 5,030,489 +0.04(+1.27%)
Nov 10, 2022 3.150 3.245 2.890 3.160 3,598,349 +0.26(+8.97%)
Nov 09, 2022 3.110 3.110 2.880 2.900 3,437,312 -0.22(-7.05%)
Nov 08, 2022 3.330 3.350 3.095 3.120 6,845,876 -0.15(-4.59%)
Nov 07, 2022 3.240 3.465 3.200 3.270 5,965,596 +0.08(+2.51%)
Nov 04, 2022 3.260 3.330 3.070 3.190 2,741,756 +0.09(+2.90%)
Nov 03, 2022 3.050 3.155 3.015 3.100 1,670,380 +0.02(+0.65%)
Nov 02, 2022 3.210 3.210 3.070 3.080 1,621,107 -0.10(-3.14%)
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.