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 (%)
Nov 30, 2015 9.710 10.02 9.610 9.970 83,184 +0.36(+3.75%)
Nov 27, 2015 9.630 9.800 9.220 9.610 15,481 -0.12(-1.23%)
Nov 25, 2015 9.480 9.730 9.730 9.730 28,200 +0.19(+1.99%)
Nov 24, 2015 9.640 9.860 9.440 9.540 55,101 +0.00(+0.00%)
Nov 23, 2015 9.200 9.800 9.100 9.540 51,447 +0.34(+3.70%)
Nov 20, 2015 9.350 9.380 9.120 9.200 129,797 -0.09(-0.97%)
Nov 19, 2015 9.650 9.800 9.140 9.290 65,136 -0.50(-5.11%)
Nov 18, 2015 9.760 9.900 9.450 9.790 99,079 +0.01(+0.10%)
Nov 17, 2015 9.900 9.900 9.640 9.780 54,186 -0.22(-2.20%)
Nov 16, 2015 9.830 10.13 9.800 10.00 39,263 +0.13(+1.32%)
Nov 13, 2015 9.670 10.00 9.490 9.870 53,031 +0.10(+1.02%)
Nov 12, 2015 9.900 10.21 9.710 9.770 81,203 -0.33(-3.27%)
Nov 11, 2015 10.68 10.92 9.940 10.10 50,317 -0.53(-4.99%)
Nov 10, 2015 10.09 10.68 9.910 10.63 73,543 +0.34(+3.30%)
Nov 09, 2015 10.99 11.00 10.14 10.29 69,269 -0.55(-5.07%)
Nov 06, 2015 10.67 10.99 10.44 10.84 63,041 +0.08(+0.74%)
Nov 05, 2015 10.70 10.99 10.44 10.76 50,073 -0.04(-0.37%)
Nov 04, 2015 10.85 11.09 10.14 10.80 95,774 -0.20(-1.82%)
Nov 03, 2015 10.94 11.36 10.81 11.00 89,490 +0.07(+0.64%)
Nov 02, 2015 10.25 11.35 10.14 10.93 118,163 +0.54(+5.20%)
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%)
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.