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

Ring Energy Inc (NY: REI )

1.900 +0.030 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 7.580 7.940 7.530 7.940 117,307 +0.27(+3.52%)
Jul 28, 2016 7.890 8.070 7.610 7.670 134,022 -0.21(-2.66%)
Jul 27, 2016 7.960 8.190 7.760 7.880 83,537 -0.02(-0.25%)
Jul 26, 2016 7.850 8.030 7.760 7.900 96,532 +0.03(+0.38%)
Jul 25, 2016 8.030 8.060 7.800 7.870 183,137 -0.22(-2.72%)
Jul 22, 2016 8.030 8.170 7.880 8.090 103,189 +0.10(+1.25%)
Jul 21, 2016 8.050 8.310 7.950 7.990 207,295 -0.12(-1.48%)
Jul 20, 2016 7.760 8.110 7.760 8.110 118,041 +0.17(+2.14%)
Jul 19, 2016 8.240 8.380 7.900 7.940 153,471 -0.31(-3.76%)
Jul 18, 2016 8.100 8.320 8.020 8.250 140,320 +0.09(+1.10%)
Jul 15, 2016 8.230 8.405 7.950 8.160 712,223 +0.08(+0.99%)
Jul 14, 2016 8.390 8.450 8.030 8.080 247,172 -0.27(-3.23%)
Jul 13, 2016 8.840 8.840 8.240 8.350 167,349 -0.43(-4.90%)
Jul 12, 2016 8.430 9.210 8.290 8.780 311,922 +0.45(+5.40%)
Jul 11, 2016 8.480 8.580 8.110 8.330 222,416 -0.09(-1.07%)
Jul 08, 2016 8.750 8.610 8.370 8.420 239,222 -0.19(-2.21%)
Jul 07, 2016 9.090 9.230 8.540 8.610 182,576 -0.33(-3.69%)
Jul 06, 2016 8.860 9.060 8.780 8.940 153,634 +0.07(+0.79%)
Jul 05, 2016 8.860 8.920 8.570 8.870 142,760 -0.23(-2.53%)
Jul 01, 2016 8.830 9.100 9.100 9.100 136,700 +0.28(+3.17%)
Jun 30, 2016 9.110 9.110 8.700 8.820 255,011 -0.32(-3.50%)
Jun 29, 2016 9.410 9.440 9.070 9.140 236,867 -0.10(-1.08%)
Jun 28, 2016 9.080 9.305 9.060 9.240 177,168 +0.39(+4.41%)
Jun 27, 2016 9.500 9.500 8.724 8.850 356,590 -0.69(-7.23%)
Jun 24, 2016 9.050 9.580 8.920 9.540 914,404 -0.11(-1.14%)
Jun 23, 2016 9.540 9.700 9.360 9.650 246,197 +0.18(+1.90%)
Jun 22, 2016 10.00 10.00 9.470 9.470 700,349 -0.38(-3.86%)
Jun 21, 2016 9.690 9.850 9.260 9.850 362,729 +0.13(+1.34%)
Jun 20, 2016 9.650 9.980 9.420 9.720 373,535 +0.30(+3.18%)
Jun 17, 2016 8.430 9.490 8.360 9.420 1,147,143 +0.95(+11.22%)
Jun 16, 2016 8.580 8.585 8.270 8.470 366,059 -0.22(-2.53%)
Jun 15, 2016 8.450 8.810 8.410 8.690 300,462 +0.20(+2.36%)
Jun 14, 2016 8.400 8.570 8.360 8.490 734,235 +0.02(+0.24%)
Jun 13, 2016 8.350 8.680 8.165 8.470 338,592 -0.04(-0.47%)
Jun 10, 2016 8.720 8.720 8.300 8.510 327,627 -0.33(-3.73%)
Jun 09, 2016 9.150 9.215 8.820 8.840 228,322 -0.42(-4.54%)
Jun 08, 2016 9.410 9.590 9.150 9.260 666,514 +0.02(+0.22%)
Jun 07, 2016 9.000 9.470 8.983 9.240 385,131 +0.34(+3.82%)
Jun 06, 2016 8.620 8.970 8.490 8.900 248,107 +0.37(+4.34%)
Jun 03, 2016 8.500 8.610 8.210 8.530 159,776 +0.11(+1.31%)
Jun 02, 2016 8.170 8.560 8.010 8.420 255,682 +0.16(+1.94%)
Jun 01, 2016 7.900 8.300 7.860 8.260 246,586 +0.17(+2.10%)
May 31, 2016 8.200 8.270 8.000 8.090 1,145,548 +0.01(+0.12%)
May 27, 2016 8.120 8.080 8.080 8.080 606,600 -0.03(-0.37%)
May 26, 2016 7.790 8.400 7.790 8.110 639,439 +0.31(+3.97%)
May 25, 2016 7.490 7.900 7.340 7.800 298,112 +0.36(+4.84%)
May 24, 2016 7.500 7.500 7.270 7.440 222,338 +0.01(+0.13%)
May 23, 2016 7.400 7.500 7.100 7.430 310,721 -0.01(-0.13%)
May 20, 2016 7.440 7.540 7.230 7.440 104,876 +0.06(+0.81%)
May 19, 2016 7.340 7.440 7.090 7.380 128,111 -0.08(-1.07%)
May 18, 2016 7.790 7.960 7.400 7.460 168,582 -0.35(-4.48%)
May 17, 2016 7.590 7.970 7.570 7.810 679,615 +0.30(+3.99%)
May 16, 2016 7.430 7.615 7.370 7.510 406,825 +0.25(+3.44%)
May 13, 2016 7.210 7.370 7.220 7.260 283,724 +0.04(+0.55%)
May 12, 2016 7.400 7.750 7.050 7.220 482,357 +0.42(+6.18%)
May 11, 2016 6.840 7.100 6.660 6.800 879,827 -0.07(-1.02%)
May 10, 2016 7.000 7.000 6.590 6.870 240,840 +0.35(+5.37%)
May 09, 2016 6.490 6.560 6.200 6.520 265,897 +0.01(+0.15%)
May 06, 2016 6.630 6.900 6.370 6.510 336,024 -0.15(-2.25%)
May 05, 2016 6.840 6.840 6.580 6.660 239,071 +0.03(+0.45%)
May 04, 2016 6.560 6.720 6.160 6.630 531,835 +0.21(+3.27%)
May 03, 2016 6.900 6.960 6.410 6.420 340,070 -0.65(-9.19%)
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.