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

Ring Energy Inc (NY: REI )

1.990 +0.030 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 31, 2020 0.6700 0.7000 0.6500 0.6587 508,348 -0.02(-2.26%)
Mar 30, 2020 0.6249 0.6798 0.5959 0.6739 980,221 +0.04(+5.66%)
Mar 27, 2020 0.7000 0.7196 0.6378 0.6378 449,400 -0.06(-8.11%)
Mar 26, 2020 0.7400 0.7500 0.6800 0.6941 852,786 -0.03(-3.93%)
Mar 25, 2020 0.6200 0.7600 0.6200 0.7225 869,470 +0.07(+11.15%)
Mar 24, 2020 0.6800 0.6939 0.6000 0.6500 960,681 -0.00(-0.57%)
Mar 23, 2020 0.6000 0.6780 0.5627 0.6537 1,210,155 -0.05(-6.53%)
Mar 20, 2020 0.7777 0.8150 0.6900 0.6994 1,056,700 -0.04(-6.01%)
Mar 19, 2020 0.6900 0.8000 0.6800 0.7441 1,034,771 +0.06(+9.20%)
Mar 18, 2020 0.6847 0.7100 0.6301 0.6814 756,004 -0.06(-7.76%)
Mar 17, 2020 0.6800 0.7627 0.6800 0.7387 1,176,290 +0.08(+11.99%)
Mar 16, 2020 0.6900 0.7978 0.6114 0.6596 1,079,606 -0.21(-24.56%)
Mar 13, 2020 0.7916 0.8743 0.7200 0.8743 649,600 +0.13(+17.15%)
Mar 12, 2020 0.7900 0.7900 0.6701 0.7463 1,107,524 -0.05(-6.56%)
Mar 11, 2020 0.6865 0.8010 0.6185 0.7987 1,258,622 +0.10(+14.39%)
Mar 10, 2020 0.8800 0.9500 0.6201 0.6982 2,632,248 +0.05(+7.42%)
Mar 09, 2020 0.5797 0.9100 0.5797 0.6500 2,172,001 -0.42(-39.25%)
Mar 06, 2020 1.220 1.220 1.060 1.070 1,110,100 -0.17(-13.71%)
Mar 05, 2020 1.320 1.340 1.210 1.240 999,522 -0.11(-8.15%)
Mar 04, 2020 1.350 1.400 1.290 1.350 620,718 +0.03(+2.27%)
Mar 03, 2020 1.440 1.490 1.320 1.320 789,550 -0.06(-4.35%)
Mar 02, 2020 1.440 1.450 1.350 1.380 682,200 -0.03(-2.13%)
Feb 28, 2020 1.350 1.520 1.290 1.410 992,600 -0.02(-1.40%)
Feb 27, 2020 1.480 1.550 1.350 1.430 1,080,090 -0.12(-7.74%)
Feb 26, 2020 1.630 1.660 1.510 1.550 1,097,621 -0.12(-7.19%)
Feb 25, 2020 1.820 1.820 1.650 1.670 702,485 -0.15(-8.24%)
Feb 24, 2020 1.770 1.840 1.720 1.820 568,701 -0.08(-4.21%)
Feb 21, 2020 1.900 1.910 1.850 1.900 407,200 -0.03(-1.55%)
Feb 20, 2020 1.920 1.980 1.880 1.930 618,830 +0.03(+1.58%)
Feb 19, 2020 1.850 1.920 1.830 1.900 685,292 +0.07(+3.83%)
Feb 18, 2020 1.930 1.990 1.770 1.830 1,328,463 -0.14(-7.11%)
Feb 14, 2020 2.020 2.070 1.970 1.970 541,700 -0.05(-2.48%)
Feb 13, 2020 1.980 2.040 1.910 2.020 857,415 +0.02(+1.00%)
Feb 12, 2020 2.100 2.120 1.970 2.000 977,874 -0.03(-1.48%)
Feb 11, 2020 2.010 2.040 1.970 2.030 724,509 +0.06(+3.05%)
Feb 10, 2020 2.050 2.060 1.920 1.970 993,111 -0.14(-6.64%)
Feb 07, 2020 2.180 2.180 2.060 2.110 360,000 -0.10(-4.52%)
Feb 06, 2020 2.260 2.290 2.180 2.210 488,570 -0.07(-3.07%)
Feb 05, 2020 2.150 2.295 2.150 2.280 927,487 +0.19(+9.09%)
Feb 04, 2020 2.030 2.090 1.930 2.090 1,105,759 +0.13(+6.63%)
Feb 03, 2020 2.150 2.150 1.950 1.960 1,177,181 -0.20(-9.26%)
Jan 31, 2020 2.250 2.291 2.130 2.160 1,151,000 -0.15(-6.49%)
Jan 30, 2020 2.280 2.370 2.210 2.310 666,975 -0.05(-2.12%)
Jan 29, 2020 2.390 2.440 2.210 2.360 998,297 -0.03(-1.26%)
Jan 28, 2020 2.310 2.440 2.300 2.390 739,249 +0.08(+3.46%)
Jan 27, 2020 2.300 2.430 2.250 2.310 1,264,552 -0.16(-6.48%)
Jan 24, 2020 2.450 2.495 2.300 2.470 1,242,300 -0.03(-1.20%)
Jan 23, 2020 2.350 2.510 2.240 2.500 896,669 +0.07(+2.88%)
Jan 22, 2020 2.500 2.500 2.360 2.430 841,935 -0.07(-2.80%)
Jan 21, 2020 2.640 2.680 2.440 2.500 1,098,319 -0.20(-7.41%)
Jan 17, 2020 2.740 2.787 2.660 2.700 659,100 +0.01(+0.37%)
Jan 16, 2020 2.650 2.900 2.650 2.690 1,091,115 +0.07(+2.67%)
Jan 15, 2020 2.700 2.730 2.590 2.620 628,887 -0.11(-4.03%)
Jan 14, 2020 2.680 2.740 2.520 2.730 1,347,973 +0.09(+3.41%)
Jan 13, 2020 2.870 2.870 2.630 2.640 1,113,905 -0.23(-8.01%)
Jan 10, 2020 2.980 3.080 2.870 2.870 885,000 -0.11(-3.69%)
Jan 09, 2020 3.000 3.010 2.900 2.980 1,343,295 -0.07(-2.30%)
Jan 08, 2020 3.300 3.310 2.970 3.050 1,298,514 -0.25(-7.58%)
Jan 07, 2020 3.100 3.300 2.910 3.300 1,668,863 +0.07(+2.17%)
Jan 06, 2020 2.890 3.240 2.800 3.230 2,108,292 +0.49(+17.88%)
Jan 03, 2020 2.710 2.880 2.670 2.740 1,629,000 +0.09(+3.40%)
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.