Skip to main content

Ring Energy Inc (NY: REI )

2.080 -0.040 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 2.170 2.198 2.055 2.080 1,841,844 -0.04(-1.89%)
Apr 11, 2024 2.090 2.140 2.080 2.120 2,811,336 +0.04(+1.92%)
Apr 10, 2024 2.020 2.100 2.010 2.080 1,714,292 +0.03(+1.46%)
Apr 09, 2024 2.070 2.100 2.040 2.050 1,211,717 -0.02(-0.97%)
Apr 08, 2024 2.070 2.099 2.030 2.070 1,894,226 +0.03(+1.47%)
Apr 05, 2024 2.010 2.060 1.990 2.040 1,335,075 +0.04(+2.00%)
Apr 04, 2024 2.100 2.100 1.975 2.000 2,962,969 -0.09(-4.31%)
Apr 03, 2024 2.000 2.085 1.985 2.090 2,986,435 +0.10(+5.03%)
Apr 02, 2024 2.010 2.040 1.950 1.990 2,079,279 +0.01(+0.51%)
Apr 01, 2024 1.970 2.010 1.940 1.980 1,748,256 +0.02(+1.02%)
Mar 28, 2024 1.920 1.925 1.925 1.960 1,842,004 +0.04(+2.08%)
Mar 27, 2024 1.870 1.940 1.860 1.920 1,875,147 +0.02(+1.05%)
Mar 26, 2024 1.970 1.970 1.880 1.900 1,401,671 -0.07(-3.55%)
Mar 25, 2024 1.880 1.980 1.880 1.970 2,680,968 +0.11(+5.91%)
Mar 22, 2024 1.900 1.910 1.850 1.860 924,285 -0.05(-2.62%)
Mar 21, 2024 1.920 1.920 1.880 1.910 1,229,152 +0.01(+0.53%)
Mar 20, 2024 1.820 1.930 1.785 1.900 2,890,756 +0.08(+4.40%)
Mar 19, 2024 1.840 1.880 1.820 1.820 1,712,870 -0.04(-2.15%)
Mar 18, 2024 1.880 1.900 1.780 1.860 3,234,406 -0.01(-0.53%)
Mar 15, 2024 1.810 1.900 1.800 1.870 4,097,829 +0.08(+4.47%)
Mar 14, 2024 1.720 1.810 1.710 1.790 3,676,614 +0.09(+5.29%)
Mar 13, 2024 1.670 1.780 1.670 1.700 2,899,213 +0.04(+2.41%)
Mar 12, 2024 1.590 1.680 1.560 1.660 3,055,019 +0.05(+3.11%)
Mar 11, 2024 1.560 1.625 1.490 1.610 2,968,512 +0.05(+3.21%)
Mar 08, 2024 1.470 1.580 1.470 1.560 4,411,702 +0.11(+7.59%)
Mar 07, 2024 1.430 1.460 1.410 1.450 1,128,804 +0.03(+2.11%)
Mar 06, 2024 1.430 1.450 1.390 1.420 1,308,608 +0.02(+1.43%)
Mar 05, 2024 1.420 1.450 1.400 1.400 1,086,654 -0.03(-2.10%)
Mar 04, 2024 1.480 1.485 1.411 1.430 1,377,333 -0.04(-2.72%)
Mar 01, 2024 1.450 1.490 1.430 1.470 1,642,587 +0.04(+2.80%)
Feb 29, 2024 1.410 1.440 1.400 1.430 1,472,446 +0.03(+2.14%)
Feb 28, 2024 1.420 1.445 1.390 1.400 817,198 -0.03(-2.10%)
Feb 27, 2024 1.360 1.435 1.360 1.430 1,252,947 +0.07(+5.15%)
Feb 26, 2024 1.370 1.390 1.350 1.360 719,333 -0.02(-1.45%)
Feb 23, 2024 1.370 1.400 1.350 1.380 933,576 -0.01(-0.72%)
Feb 22, 2024 1.440 1.450 1.380 1.390 990,830 -0.05(-3.47%)
Feb 21, 2024 1.380 1.470 1.380 1.440 1,723,122 +0.06(+4.35%)
Feb 20, 2024 1.420 1.430 1.370 1.380 1,077,569 -0.04(-2.82%)
Feb 16, 2024 1.400 1.440 1.375 1.420 2,539,056 +0.02(+1.43%)
Feb 15, 2024 1.310 1.400 1.310 1.400 1,898,355 +0.08(+6.06%)
Feb 14, 2024 1.330 1.350 1.300 1.320 1,203,991 +0.02(+1.54%)
Feb 13, 2024 1.310 1.350 1.300 1.300 1,677,046 -0.05(-3.70%)
Feb 12, 2024 1.290 1.370 1.280 1.350 1,865,012 +0.05(+3.85%)
Feb 09, 2024 1.310 1.330 1.290 1.300 1,485,457 -0.02(-1.52%)
Feb 08, 2024 1.290 1.320 1.270 1.320 1,274,585 +0.04(+3.13%)
Feb 07, 2024 1.300 1.310 1.260 1.280 1,294,145 -0.03(-2.29%)
Feb 06, 2024 1.250 1.330 1.250 1.310 1,383,195 +0.06(+4.80%)
Feb 05, 2024 1.300 1.300 1.250 1.250 1,452,428 -0.05(-3.85%)
Feb 02, 2024 1.350 1.370 1.300 1.300 1,900,494 -0.07(-5.11%)
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.