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 (%)
Oct 30, 2015 10.41 10.66 10.00 10.39 92,374 +0.02(+0.19%)
Oct 29, 2015 10.39 10.95 10.14 10.37 74,202 -0.23(-2.17%)
Oct 28, 2015 10.76 10.76 9.840 10.60 128,746 +0.83(+8.50%)
Oct 27, 2015 10.02 10.10 9.590 9.770 107,601 -0.32(-3.17%)
Oct 26, 2015 10.25 10.37 9.980 10.09 110,181 -0.20(-1.94%)
Oct 23, 2015 11.29 11.53 10.25 10.29 192,272 -0.94(-8.37%)
Oct 22, 2015 10.93 11.25 10.83 11.23 47,128 +0.42(+3.89%)
Oct 21, 2015 10.50 11.09 10.33 10.81 60,321 +0.34(+3.25%)
Oct 20, 2015 10.56 11.00 10.46 10.47 52,086 +0.00(+0.00%)
Oct 19, 2015 10.57 10.76 10.23 10.47 44,231 -0.22(-2.06%)
Oct 16, 2015 10.94 10.94 10.46 10.69 38,555 -0.18(-1.66%)
Oct 15, 2015 10.25 10.94 10.15 10.87 36,455 +0.51(+4.92%)
Oct 14, 2015 10.25 10.46 10.20 10.36 52,077 +0.09(+0.88%)
Oct 13, 2015 10.29 10.67 10.20 10.27 39,278 -0.22(-2.10%)
Oct 12, 2015 10.83 10.83 10.21 10.49 55,045 -0.44(-4.03%)
Oct 09, 2015 10.98 11.00 10.64 10.93 66,108 +0.06(+0.55%)
Oct 08, 2015 10.90 11.32 10.48 10.87 76,305 -0.14(-1.27%)
Oct 07, 2015 11.25 11.25 10.62 11.01 103,085 -0.09(-0.81%)
Oct 06, 2015 10.78 11.46 10.78 11.10 152,281 +0.32(+2.97%)
Oct 05, 2015 10.14 10.80 10.05 10.78 90,640 +0.73(+7.26%)
Oct 02, 2015 9.990 10.24 9.880 10.05 168,411 -0.03(-0.30%)
Oct 01, 2015 10.07 10.15 9.670 10.08 98,420 +0.21(+2.13%)
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%)
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.