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: 8:00 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 (%)
Sep 30, 2019 1.670 1.680 1.600 1.640 911,455 -0.02(-1.20%)
Sep 27, 2019 1.780 1.790 1.650 1.660 780,000 -0.13(-7.26%)
Sep 26, 2019 1.740 1.880 1.710 1.790 1,679,110 +0.05(+2.87%)
Sep 25, 2019 1.740 1.760 1.650 1.740 1,108,259 -0.02(-1.14%)
Sep 24, 2019 1.790 1.890 1.730 1.760 1,695,355 -0.01(-0.56%)
Sep 23, 2019 1.870 1.890 1.720 1.770 1,369,975 -0.05(-2.75%)
Sep 20, 2019 1.600 1.830 1.590 1.820 2,393,900 +0.24(+15.19%)
Sep 19, 2019 1.630 1.640 1.530 1.580 865,557 -0.03(-1.86%)
Sep 18, 2019 1.590 1.630 1.550 1.610 809,687 -0.01(-0.62%)
Sep 17, 2019 1.760 1.790 1.550 1.620 1,144,919 -0.14(-7.95%)
Sep 16, 2019 1.750 1.830 1.635 1.760 3,495,264 +0.29(+19.73%)
Sep 13, 2019 1.460 1.500 1.380 1.470 1,886,400 +0.07(+5.00%)
Sep 12, 2019 1.500 1.530 1.390 1.400 2,026,376 -0.10(-6.67%)
Sep 11, 2019 1.790 1.850 1.500 1.500 1,834,361 -0.16(-9.64%)
Sep 10, 2019 1.650 1.780 1.600 1.660 2,212,410 +0.05(+3.11%)
Sep 09, 2019 1.410 1.620 1.410 1.610 1,752,423 +0.22(+15.83%)
Sep 06, 2019 1.440 1.460 1.380 1.390 542,100 -0.05(-3.47%)
Sep 05, 2019 1.440 1.485 1.400 1.440 1,324,967 +0.03(+2.13%)
Sep 04, 2019 1.350 1.450 1.305 1.410 1,492,528 +0.11(+8.46%)
Sep 03, 2019 1.410 1.420 1.280 1.300 893,722 -0.16(-10.96%)
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%)
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.