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

Ring Energy Inc (NY: REI )

2.010 -0.060 (-2.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Mar 29, 2019 5.950 6.000 5.760 5.870 514,200 -0.04(-0.68%)
Mar 28, 2019 5.910 6.040 5.800 5.910 281,406 -0.07(-1.17%)
Mar 27, 2019 5.930 5.990 5.850 5.980 332,663 +0.09(+1.53%)
Mar 26, 2019 5.860 6.020 5.840 5.890 527,965 +0.11(+1.90%)
Mar 25, 2019 5.880 5.950 5.623 5.780 467,027 -0.18(-3.02%)
Mar 22, 2019 5.960 6.040 5.860 5.960 762,500 -0.02(-0.33%)
Mar 21, 2019 6.000 6.090 5.960 5.980 868,634 -0.01(-0.17%)
Mar 20, 2019 5.750 6.000 5.750 5.990 839,914 +0.23(+3.99%)
Mar 19, 2019 6.250 6.260 5.750 5.760 724,689 -0.45(-7.25%)
Mar 18, 2019 5.910 6.250 5.910 6.210 1,058,555 +0.25(+4.19%)
Mar 15, 2019 5.850 6.030 5.780 5.960 2,771,900 +0.04(+0.68%)
Mar 14, 2019 6.000 6.080 5.890 5.920 336,131 -0.08(-1.33%)
Mar 13, 2019 6.100 6.140 5.940 6.000 560,888 -0.01(-0.17%)
Mar 12, 2019 5.970 6.055 5.750 6.010 560,692 +0.09(+1.52%)
Mar 11, 2019 6.050 6.060 5.820 5.920 602,542 -0.03(-0.50%)
Mar 08, 2019 5.860 6.000 5.700 5.950 576,900 -0.09(-1.49%)
Mar 07, 2019 6.160 6.280 6.020 6.040 501,113 -0.14(-2.27%)
Mar 06, 2019 6.520 6.520 6.160 6.180 674,461 -0.33(-5.07%)
Mar 05, 2019 6.340 6.595 6.235 6.510 494,442 +0.21(+3.33%)
Mar 04, 2019 6.370 6.440 6.070 6.300 499,547 -0.03(-0.47%)
Mar 01, 2019 6.240 6.350 6.000 6.330 715,400 +0.16(+2.59%)
Feb 28, 2019 6.100 6.180 5.840 6.170 569,249 +0.07(+1.15%)
Feb 27, 2019 6.300 6.459 5.965 6.100 727,518 -0.04(-0.65%)
Feb 26, 2019 6.210 6.300 6.120 6.140 378,943 -0.05(-0.81%)
Feb 25, 2019 6.200 6.280 6.090 6.190 330,324 -0.02(-0.32%)
Feb 22, 2019 6.180 6.330 6.070 6.210 527,100 +0.09(+1.47%)
Feb 21, 2019 6.260 6.340 6.080 6.120 510,952 -0.22(-3.47%)
Feb 20, 2019 6.070 6.380 6.070 6.340 382,470 +0.20(+3.26%)
Feb 19, 2019 6.310 6.390 6.030 6.140 431,501 -0.15(-2.38%)
Feb 15, 2019 6.140 6.380 6.070 6.290 384,600 +0.22(+3.62%)
Feb 14, 2019 6.010 6.120 5.960 6.070 367,503 +0.05(+0.83%)
Feb 13, 2019 5.960 6.110 5.840 6.020 477,022 +0.19(+3.26%)
Feb 12, 2019 5.910 6.049 5.800 5.830 319,560 +0.04(+0.69%)
Feb 11, 2019 5.590 5.820 5.520 5.790 398,865 +0.12(+2.12%)
Feb 08, 2019 5.710 5.780 5.440 5.670 800,400 -0.03(-0.53%)
Feb 07, 2019 5.860 5.860 5.530 5.700 532,871 -0.23(-3.88%)
Feb 06, 2019 5.790 6.010 5.780 5.930 340,433 +0.13(+2.24%)
Feb 05, 2019 5.970 6.080 5.800 5.800 452,795 -0.20(-3.33%)
Feb 04, 2019 5.850 6.040 5.810 6.000 364,004 +0.12(+2.04%)
Feb 01, 2019 5.940 6.090 5.840 5.880 417,100 +0.00(+0.00%)
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%)
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.