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

Ring Energy Inc (NY: REI )

1.965 +0.065 (+3.42%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 6, 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 31, 2016 8.200 8.270 8.000 8.090 1,145,548 +0.01(+0.12%)
May 27, 2016 8.120 8.080 8.080 8.080 606,600 -0.03(-0.37%)
May 26, 2016 7.790 8.400 7.790 8.110 639,439 +0.31(+3.97%)
May 25, 2016 7.490 7.900 7.340 7.800 298,112 +0.36(+4.84%)
May 24, 2016 7.500 7.500 7.270 7.440 222,338 +0.01(+0.13%)
May 23, 2016 7.400 7.500 7.100 7.430 310,721 -0.01(-0.13%)
May 20, 2016 7.440 7.540 7.230 7.440 104,876 +0.06(+0.81%)
May 19, 2016 7.340 7.440 7.090 7.380 128,111 -0.08(-1.07%)
May 18, 2016 7.790 7.960 7.400 7.460 168,582 -0.35(-4.48%)
May 17, 2016 7.590 7.970 7.570 7.810 679,615 +0.30(+3.99%)
May 16, 2016 7.430 7.615 7.370 7.510 406,825 +0.25(+3.44%)
May 13, 2016 7.210 7.370 7.220 7.260 283,724 +0.04(+0.55%)
May 12, 2016 7.400 7.750 7.050 7.220 482,357 +0.42(+6.18%)
May 11, 2016 6.840 7.100 6.660 6.800 879,827 -0.07(-1.02%)
May 10, 2016 7.000 7.000 6.590 6.870 240,840 +0.35(+5.37%)
May 09, 2016 6.490 6.560 6.200 6.520 265,897 +0.01(+0.15%)
May 06, 2016 6.630 6.900 6.370 6.510 336,024 -0.15(-2.25%)
May 05, 2016 6.840 6.840 6.580 6.660 239,071 +0.03(+0.45%)
May 04, 2016 6.560 6.720 6.160 6.630 531,835 +0.21(+3.27%)
May 03, 2016 6.900 6.960 6.410 6.420 340,070 -0.65(-9.19%)
May 02, 2016 7.200 7.200 6.850 7.070 333,093 -0.13(-1.81%)
Apr 29, 2016 7.500 7.800 7.050 7.200 645,997 -0.29(-3.87%)
Apr 28, 2016 7.400 7.770 7.250 7.490 518,599 +0.20(+2.74%)
Apr 27, 2016 7.000 7.450 7.000 7.290 718,201 +0.38(+5.50%)
Apr 26, 2016 6.300 6.950 6.300 6.910 1,079,620 +0.58(+9.16%)
Apr 25, 2016 6.210 6.370 6.160 6.330 905,634 +0.30(+4.98%)
Apr 22, 2016 6.080 6.280 6.030 6.030 649,948 -0.04(-0.66%)
Apr 21, 2016 6.370 6.500 5.930 6.070 4,019,710 -0.70(-10.34%)
Apr 20, 2016 6.170 6.990 6.050 6.770 208,060 +0.56(+9.02%)
Apr 19, 2016 6.100 6.360 6.010 6.210 22,311 +0.20(+3.33%)
Apr 18, 2016 5.970 6.060 5.530 6.010 112,644 -0.27(-4.30%)
Apr 15, 2016 6.210 6.380 6.125 6.280 53,606 +0.01(+0.16%)
Apr 14, 2016 6.360 6.370 6.220 6.270 61,404 -0.07(-1.10%)
Apr 13, 2016 6.260 6.370 6.030 6.340 65,873 +0.14(+2.26%)
Apr 12, 2016 5.980 6.240 5.870 6.200 98,023 +0.25(+4.20%)
Apr 11, 2016 5.690 6.020 5.550 5.950 80,883 +0.35(+6.25%)
Apr 08, 2016 5.480 5.640 5.420 5.600 111,832 +0.24(+4.48%)
Apr 07, 2016 5.290 5.450 5.290 5.360 70,769 -0.02(-0.37%)
Apr 06, 2016 5.090 5.380 5.090 5.380 79,521 +0.38(+7.60%)
Apr 05, 2016 4.940 5.140 4.810 5.000 100,837 +0.04(+0.81%)
Apr 04, 2016 4.840 5.200 4.840 4.960 118,393 -0.01(-0.20%)
Apr 01, 2016 4.870 4.985 4.770 4.970 427,711 -0.08(-1.58%)
Mar 31, 2016 4.920 5.120 4.770 5.050 141,235 +0.09(+1.81%)
Mar 30, 2016 5.240 5.350 4.940 4.960 532,811 -0.24(-4.62%)
Mar 29, 2016 4.930 5.240 4.880 5.200 63,661 +0.20(+4.00%)
Mar 28, 2016 5.160 5.160 4.920 5.000 40,287 -0.17(-3.29%)
Mar 24, 2016 5.010 5.170 5.170 5.170 63,500 +0.09(+1.77%)
Mar 23, 2016 5.070 5.230 5.010 5.080 168,210 -0.14(-2.68%)
Mar 22, 2016 5.180 5.329 5.180 5.220 95,668 -0.01(-0.19%)
Mar 21, 2016 5.150 5.340 5.120 5.230 54,343 +0.03(+0.58%)
Mar 18, 2016 5.300 5.387 5.140 5.200 292,463 -0.02(-0.38%)
Mar 17, 2016 4.760 5.560 4.760 5.220 228,975 +0.45(+9.43%)
Mar 16, 2016 4.610 4.800 4.580 4.770 118,519 +0.06(+1.27%)
Mar 15, 2016 4.880 5.020 4.660 4.710 80,991 -0.19(-3.88%)
Mar 14, 2016 4.890 4.965 4.840 4.900 55,470 -0.10(-2.00%)
Mar 11, 2016 5.020 5.029 4.930 5.000 79,547 +0.13(+2.67%)
Mar 10, 2016 4.760 4.890 4.675 4.870 136,894 +0.07(+1.46%)
Mar 09, 2016 4.850 4.880 4.710 4.800 82,123 +0.01(+0.21%)
Mar 08, 2016 4.980 5.450 4.760 4.790 329,392 -0.48(-9.11%)
Mar 07, 2016 5.050 5.470 5.031 5.270 200,199 +0.22(+4.36%)
Mar 04, 2016 4.530 5.430 4.480 5.050 605,099 +0.05(+1.00%)
Mar 03, 2016 4.560 5.000 4.440 5.000 146,970 +0.44(+9.65%)
Mar 02, 2016 4.200 4.580 4.190 4.560 87,360 +0.30(+7.04%)
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.