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 (%)
Jan 31, 2019 6.100 6.160 5.800 5.880 570,750 -0.10(-1.67%)
Jan 30, 2019 5.620 6.000 5.490 5.980 785,190 +0.43(+7.75%)
Jan 29, 2019 5.580 5.650 5.470 5.550 320,155 -0.06(-1.07%)
Jan 28, 2019 5.550 5.830 5.520 5.610 425,369 -0.16(-2.77%)
Jan 25, 2019 5.400 5.790 5.380 5.770 636,300 +0.36(+6.65%)
Jan 24, 2019 5.370 5.450 5.280 5.410 403,465 +0.02(+0.37%)
Jan 23, 2019 5.630 5.802 5.260 5.390 500,087 -0.13(-2.36%)
Jan 22, 2019 5.980 6.000 5.440 5.520 466,412 -0.53(-8.76%)
Jan 18, 2019 6.080 6.155 6.000 6.050 363,000 +0.04(+0.67%)
Jan 17, 2019 6.090 6.210 5.960 6.010 490,429 -0.16(-2.59%)
Jan 16, 2019 6.140 6.250 6.040 6.170 515,174 +0.02(+0.33%)
Jan 15, 2019 6.190 6.220 6.040 6.150 600,224 +0.04(+0.65%)
Jan 14, 2019 6.190 6.290 6.040 6.110 372,265 -0.09(-1.45%)
Jan 11, 2019 6.070 6.330 6.010 6.200 527,100 +0.01(+0.16%)
Jan 10, 2019 5.870 6.205 5.780 6.190 419,900 +0.21(+3.51%)
Jan 09, 2019 5.990 6.020 5.830 5.980 417,492 +0.13(+2.22%)
Jan 08, 2019 6.060 6.190 5.770 5.850 790,691 -0.07(-1.18%)
Jan 07, 2019 5.730 6.050 5.600 5.920 839,145 +0.27(+4.78%)
Jan 04, 2019 5.560 5.655 5.230 5.650 1,013,900 +0.40(+7.62%)
Jan 03, 2019 5.160 5.400 5.080 5.250 439,034 +0.07(+1.35%)
Jan 02, 2019 5.000 5.300 4.900 5.180 638,334 +0.10(+1.97%)
Dec 31, 2018 5.280 5.340 5.010 5.080 914,300 -0.13(-2.50%)
Dec 28, 2018 4.920 5.300 4.770 5.210 1,133,600 +0.32(+6.54%)
Dec 27, 2018 4.770 4.985 4.560 4.890 994,272 +0.11(+2.30%)
Dec 26, 2018 4.270 4.790 4.130 4.780 1,102,626 +0.61(+14.63%)
Dec 24, 2018 4.180 4.240 4.010 4.170 806,900 -0.10(-2.34%)
Dec 21, 2018 4.430 4.620 4.180 4.270 2,450,300 -0.25(-5.53%)
Dec 20, 2018 4.690 4.900 4.510 4.520 946,937 -0.19(-4.03%)
Dec 19, 2018 5.070 5.270 4.620 4.710 1,098,422 -0.44(-8.54%)
Dec 18, 2018 5.230 5.420 5.010 5.150 1,471,538 -0.03(-0.58%)
Dec 17, 2018 5.480 5.680 5.130 5.180 1,471,959 -0.29(-5.30%)
Dec 14, 2018 5.750 5.950 5.450 5.470 759,000 -0.33(-5.69%)
Dec 13, 2018 6.250 6.250 5.690 5.800 1,174,540 -0.45(-7.20%)
Dec 12, 2018 6.100 6.425 5.950 6.250 1,768,127 +0.24(+3.99%)
Dec 11, 2018 6.540 6.770 5.950 6.010 777,250 -0.43(-6.68%)
Dec 10, 2018 6.930 7.030 6.250 6.440 779,565 -0.58(-8.26%)
Dec 07, 2018 7.100 7.400 6.990 7.020 1,009,500 +0.12(+1.74%)
Dec 06, 2018 6.930 6.980 6.560 6.900 1,128,998 -0.22(-3.09%)
Dec 04, 2018 7.510 7.510 7.050 7.120 411,900 -0.34(-4.56%)
Dec 03, 2018 7.150 7.530 7.090 7.460 540,765 +0.47(+6.72%)
Nov 30, 2018 7.320 7.400 6.960 6.990 535,200 -0.37(-5.03%)
Nov 29, 2018 7.290 7.560 7.170 7.360 528,768 +0.17(+2.36%)
Nov 28, 2018 7.340 7.430 6.970 7.190 619,338 -0.18(-2.44%)
Nov 27, 2018 7.610 7.700 7.150 7.370 536,574 -0.25(-3.28%)
Nov 26, 2018 7.520 7.760 7.410 7.620 562,542 +0.18(+2.42%)
Nov 23, 2018 7.340 7.570 7.010 7.440 265,400 -0.10(-1.33%)
Nov 21, 2018 7.540 7.540 7.540 0 +0.06(+0.80%)
Nov 20, 2018 7.600 7.740 7.380 7.480 1,081,384 -0.21(-2.73%)
Nov 19, 2018 7.290 7.760 7.070 7.690 1,321,005 +0.40(+5.49%)
Nov 16, 2018 7.360 7.530 7.100 7.290 565,200 -0.05(-0.68%)
Nov 15, 2018 7.150 7.350 7.110 7.340 474,426 +0.16(+2.23%)
Nov 14, 2018 7.320 7.390 7.150 7.180 613,823 +0.07(+0.98%)
Nov 13, 2018 7.250 7.410 7.010 7.110 559,888 -0.19(-2.60%)
Nov 12, 2018 7.750 7.760 7.280 7.300 490,107 -0.39(-5.07%)
Nov 09, 2018 7.650 7.700 7.240 7.690 647,400 -0.13(-1.66%)
Nov 08, 2018 7.590 7.960 7.410 7.820 840,786 +0.10(+1.30%)
Nov 07, 2018 7.680 8.230 7.270 7.720 813,150 +0.32(+4.32%)
Nov 06, 2018 7.550 7.620 7.170 7.400 880,171 -0.17(-2.25%)
Nov 05, 2018 7.520 7.620 7.230 7.570 523,830 +0.22(+2.99%)
Nov 02, 2018 7.650 7.680 7.300 7.350 463,200 -0.20(-2.65%)
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.