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 -0.100 (-5.00%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 1.470 1.510 1.230 1.460 2,088,800 -0.01(-0.68%)
Aug 29, 2019 1.540 1.650 1.460 1.470 921,652 -0.04(-2.65%)
Aug 28, 2019 1.380 1.600 1.370 1.510 1,057,835 +0.14(+10.22%)
Aug 27, 2019 1.480 1.510 1.340 1.370 1,576,788 -0.08(-5.52%)
Aug 26, 2019 1.430 1.480 1.410 1.450 797,087 +0.03(+2.11%)
Aug 23, 2019 1.550 1.570 1.405 1.420 1,333,100 -0.15(-9.55%)
Aug 22, 2019 1.670 1.720 1.560 1.570 970,125 -0.10(-5.99%)
Aug 21, 2019 1.680 1.750 1.640 1.670 832,432 +0.01(+0.60%)
Aug 20, 2019 1.750 1.760 1.640 1.660 985,042 -0.07(-4.05%)
Aug 19, 2019 1.820 1.830 1.680 1.730 1,129,047 -0.03(-1.70%)
Aug 16, 2019 1.720 1.820 1.695 1.760 2,225,900 +0.05(+2.92%)
Aug 15, 2019 1.920 1.950 1.600 1.710 1,914,236 -0.20(-10.47%)
Aug 14, 2019 2.070 2.070 1.880 1.910 913,081 -0.17(-8.17%)
Aug 13, 2019 2.080 2.160 2.031 2.080 595,060 -0.04(-1.89%)
Aug 12, 2019 2.080 2.150 1.950 2.120 692,210 +0.04(+1.92%)
Aug 09, 2019 2.200 2.200 2.010 2.080 825,100 -0.12(-5.45%)
Aug 08, 2019 2.240 2.240 1.966 2.200 3,097,642 +0.31(+16.40%)
Aug 07, 2019 2.100 2.110 1.860 1.890 1,539,271 -0.27(-12.50%)
Aug 06, 2019 2.140 2.180 1.990 2.160 924,313 +0.07(+3.35%)
Aug 05, 2019 2.220 2.230 2.080 2.090 529,396 -0.14(-6.28%)
Aug 02, 2019 2.310 2.390 2.170 2.230 613,700 -0.08(-3.46%)
Aug 01, 2019 2.480 2.520 2.250 2.310 960,488 -0.14(-5.71%)
Jul 31, 2019 2.500 2.630 2.440 2.450 1,069,494 -0.03(-1.21%)
Jul 30, 2019 2.300 2.580 2.260 2.480 820,636 +0.18(+7.83%)
Jul 29, 2019 2.430 2.520 2.280 2.300 754,517 -0.11(-4.56%)
Jul 26, 2019 2.410 2.450 2.320 2.410 902,200 -0.01(-0.41%)
Jul 25, 2019 2.600 2.658 2.370 2.420 1,668,526 -0.16(-6.20%)
Jul 24, 2019 2.740 2.740 2.540 2.580 1,096,821 -0.15(-5.49%)
Jul 23, 2019 3.000 3.070 2.700 2.730 1,493,015 -0.31(-10.20%)
Jul 22, 2019 2.990 3.080 2.960 3.040 268,349 +0.07(+2.36%)
Jul 19, 2019 2.910 2.980 2.870 2.970 560,000 +0.05(+1.71%)
Jul 18, 2019 3.010 3.020 2.880 2.920 1,811,495 -0.12(-3.95%)
Jul 17, 2019 3.110 3.140 3.020 3.040 1,356,500 -0.09(-2.88%)
Jul 16, 2019 3.260 3.290 3.090 3.130 984,240 -0.15(-4.57%)
Jul 15, 2019 3.300 3.320 3.150 3.280 918,899 +0.00(+0.00%)
Jul 12, 2019 3.300 3.340 3.260 3.280 736,400 +0.01(+0.31%)
Jul 11, 2019 3.440 3.440 3.260 3.270 392,539 -0.13(-3.82%)
Jul 10, 2019 3.360 3.410 3.230 3.400 795,042 +0.11(+3.34%)
Jul 09, 2019 3.320 3.330 3.230 3.290 411,814 -0.03(-0.90%)
Jul 08, 2019 3.330 3.440 3.310 3.320 809,429 -0.02(-0.60%)
Jul 05, 2019 3.230 3.360 3.230 3.340 495,700 +0.09(+2.77%)
Jul 03, 2019 3.200 3.280 3.170 3.250 406,400 +0.05(+1.56%)
Jul 02, 2019 3.380 3.380 3.170 3.200 619,125 -0.17(-5.04%)
Jul 01, 2019 3.310 3.430 3.300 3.370 702,848 +0.12(+3.69%)
Jun 28, 2019 3.240 3.400 3.200 3.250 2,864,900 +0.03(+0.93%)
Jun 27, 2019 3.260 3.310 3.175 3.220 1,334,009 -0.01(-0.31%)
Jun 26, 2019 3.330 3.450 3.230 3.230 1,275,761 -0.03(-0.92%)
Jun 25, 2019 3.200 3.310 3.160 3.260 585,723 +0.03(+0.93%)
Jun 24, 2019 3.230 3.300 3.180 3.230 661,815 +0.04(+1.25%)
Jun 21, 2019 3.290 3.330 3.160 3.190 1,763,200 -0.11(-3.33%)
Jun 20, 2019 3.300 3.370 3.230 3.300 846,084 +0.10(+3.12%)
Jun 19, 2019 3.340 3.340 3.190 3.200 509,750 -0.15(-4.48%)
Jun 18, 2019 3.340 3.440 3.340 3.350 589,479 +0.07(+2.13%)
Jun 17, 2019 3.260 3.310 3.150 3.280 558,888 -0.03(-0.91%)
Jun 14, 2019 3.420 3.480 3.260 3.310 645,200 -0.12(-3.50%)
Jun 13, 2019 3.410 3.540 3.310 3.430 919,363 +0.09(+2.69%)
Jun 12, 2019 3.550 3.620 3.330 3.340 654,969 -0.25(-6.96%)
Jun 11, 2019 3.780 3.861 3.560 3.590 679,595 -0.18(-4.77%)
Jun 10, 2019 3.890 3.940 3.735 3.770 740,546 -0.05(-1.31%)
Jun 07, 2019 3.770 3.830 3.650 3.820 681,900 +0.09(+2.41%)
Jun 06, 2019 3.900 3.940 3.550 3.730 873,140 -0.06(-1.58%)
Jun 05, 2019 3.830 3.870 3.620 3.790 1,113,788 -0.01(-0.26%)
Jun 04, 2019 3.760 3.880 3.730 3.800 566,582 +0.06(+1.60%)
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.