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 (%)
May 29, 2015 11.30 11.58 11.14 11.49 56,984 +0.20(+1.77%)
May 28, 2015 11.56 11.62 11.10 11.29 44,737 -0.36(-3.09%)
May 27, 2015 11.00 11.65 11.00 11.65 52,935 +0.63(+5.72%)
May 26, 2015 11.37 11.73 11.00 11.02 78,628 -0.30(-2.65%)
May 22, 2015 11.38 11.32 11.32 11.32 88,100 -0.05(-0.44%)
May 21, 2015 11.46 11.51 11.27 11.37 31,656 +0.16(+1.43%)
May 20, 2015 11.19 11.38 11.00 11.21 85,266 +0.21(+1.91%)
May 19, 2015 11.41 11.55 10.94 11.00 79,373 -0.60(-5.17%)
May 18, 2015 11.75 11.89 11.51 11.60 67,993 -0.25(-2.11%)
May 15, 2015 11.58 12.06 11.50 11.85 99,916 +0.19(+1.63%)
May 14, 2015 11.80 11.85 11.50 11.66 89,864 -0.09(-0.77%)
May 13, 2015 12.15 12.22 11.59 11.75 61,539 -0.28(-2.33%)
May 12, 2015 11.76 12.29 11.64 12.03 70,131 +0.22(+1.86%)
May 11, 2015 11.83 11.98 11.57 11.81 89,624 +0.03(+0.25%)
May 08, 2015 11.65 12.05 11.65 11.78 59,673 +0.24(+2.08%)
May 07, 2015 11.01 12.00 11.01 11.54 180,997 +0.27(+2.40%)
May 06, 2015 11.54 11.73 11.06 11.27 60,997 -0.16(-1.40%)
May 05, 2015 11.90 11.98 11.31 11.43 55,823 -0.27(-2.31%)
May 04, 2015 11.74 11.92 11.51 11.70 42,047 -0.12(-1.02%)
May 01, 2015 12.00 12.27 11.54 11.82 51,140 -0.32(-2.64%)
Apr 30, 2015 12.40 12.61 12.11 12.14 64,084 -0.28(-2.25%)
Apr 29, 2015 12.25 12.90 12.05 12.42 80,787 +0.04(+0.32%)
Apr 28, 2015 11.69 12.42 11.69 12.38 97,054 +0.81(+7.00%)
Apr 27, 2015 11.59 11.90 11.50 11.57 60,864 +0.11(+0.96%)
Apr 24, 2015 11.45 11.64 11.07 11.46 54,052 -0.04(-0.35%)
Apr 23, 2015 11.44 11.80 11.41 11.50 37,039 +0.05(+0.44%)
Apr 22, 2015 11.44 11.61 11.19 11.45 32,457 +0.04(+0.35%)
Apr 21, 2015 11.79 12.07 11.35 11.41 31,578 -0.41(-3.47%)
Apr 20, 2015 11.83 11.88 11.26 11.82 47,222 -0.01(-0.08%)
Apr 17, 2015 12.32 12.37 11.45 11.83 97,732 -0.59(-4.75%)
Apr 16, 2015 11.95 12.61 11.58 12.42 118,331 +0.52(+4.37%)
Apr 15, 2015 11.50 12.00 11.31 11.90 87,204 +0.57(+5.03%)
Apr 14, 2015 11.44 11.72 11.28 11.33 51,610 +0.07(+0.62%)
Apr 13, 2015 11.17 11.45 11.17 11.26 39,133 +0.01(+0.09%)
Apr 10, 2015 11.61 11.65 11.11 11.25 33,621 -0.14(-1.23%)
Apr 09, 2015 11.37 11.49 11.05 11.39 53,927 +0.02(+0.18%)
Apr 08, 2015 11.62 11.62 11.25 11.37 82,609 -0.25(-2.15%)
Apr 07, 2015 11.11 11.66 11.11 11.62 70,965 +0.42(+3.75%)
Apr 06, 2015 11.00 11.37 10.70 11.20 77,822 +0.39(+3.61%)
Apr 02, 2015 10.94 10.81 10.81 10.81 30,400 -0.08(-0.73%)
Apr 01, 2015 10.40 10.98 10.40 10.89 77,831 +0.27(+2.54%)
Mar 31, 2015 10.28 10.70 10.24 10.62 106,010 +0.18(+1.72%)
Mar 30, 2015 10.69 10.83 10.09 10.44 101,556 +0.03(+0.29%)
Mar 27, 2015 10.45 10.60 10.27 10.41 206,719 -0.31(-2.89%)
Mar 26, 2015 10.74 10.90 10.37 10.72 135,613 +0.29(+2.78%)
Mar 25, 2015 10.34 10.54 10.05 10.43 110,871 +0.27(+2.66%)
Mar 24, 2015 9.870 10.22 9.770 10.16 99,208 +0.31(+3.15%)
Mar 23, 2015 9.700 10.15 9.700 9.850 137,669 +0.11(+1.13%)
Mar 20, 2015 9.750 10.23 9.720 9.740 235,888 +0.02(+0.21%)
Mar 19, 2015 10.00 10.19 9.520 9.720 120,079 -0.29(-2.90%)
Mar 18, 2015 9.550 10.22 9.490 10.01 159,169 +0.53(+5.59%)
Mar 17, 2015 9.490 9.580 9.250 9.480 100,323 +0.43(+4.75%)
Mar 16, 2015 9.170 9.170 8.880 9.050 119,330 -0.15(-1.63%)
Mar 13, 2015 9.290 9.320 9.090 9.200 87,825 -0.16(-1.71%)
Mar 12, 2015 9.490 9.530 9.250 9.360 112,937 +0.02(+0.21%)
Mar 11, 2015 9.210 9.610 9.205 9.340 74,357 +0.08(+0.86%)
Mar 10, 2015 9.580 9.580 9.110 9.260 134,579 -0.14(-1.49%)
Mar 09, 2015 9.210 9.700 9.201 9.400 97,661 +0.14(+1.51%)
Mar 06, 2015 9.080 9.600 9.080 9.260 205,369 -0.01(-0.11%)
Mar 05, 2015 9.460 9.590 9.210 9.270 46,910 -0.17(-1.80%)
Mar 04, 2015 8.990 9.560 9.170 9.440 129,069 +0.27(+2.94%)
Mar 03, 2015 9.570 9.610 9.070 9.170 85,700 -0.38(-3.98%)
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.