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, 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%)
Jan 02, 2020 2.660 2.670 2.560 2.650 885,688 +0.01(+0.38%)
Dec 31, 2019 2.500 2.700 2.500 2.640 1,087,400 +0.11(+4.35%)
Dec 30, 2019 2.590 2.650 2.520 2.530 848,067 -0.01(-0.39%)
Dec 27, 2019 2.650 2.680 2.450 2.540 986,200 -0.11(-4.15%)
Dec 26, 2019 2.630 2.700 2.620 2.650 563,444 +0.00(+0.00%)
Dec 24, 2019 2.770 2.770 2.620 2.650 681,700 -0.08(-2.93%)
Dec 23, 2019 2.710 2.750 2.600 2.730 1,607,607 +0.15(+5.81%)
Dec 20, 2019 2.620 2.641 2.480 2.580 3,213,200 -0.03(-1.15%)
Dec 19, 2019 2.720 2.720 2.560 2.610 1,187,849 +0.01(+0.38%)
Dec 18, 2019 2.410 2.720 2.380 2.600 1,500,221 +0.15(+6.12%)
Dec 17, 2019 2.350 2.600 2.350 2.450 1,184,000 +0.13(+5.60%)
Dec 16, 2019 2.320 2.490 2.310 2.320 1,055,558 +0.04(+1.75%)
Dec 13, 2019 2.390 2.447 2.230 2.280 799,200 -0.09(-3.80%)
Dec 12, 2019 2.270 2.490 2.180 2.370 1,022,675 +0.08(+3.49%)
Dec 11, 2019 2.270 2.300 2.120 2.290 940,189 +0.07(+3.15%)
Dec 10, 2019 2.090 2.220 2.030 2.220 988,760 +0.17(+8.29%)
Dec 09, 2019 2.020 2.110 2.000 2.050 454,101 +0.02(+0.99%)
Dec 06, 2019 1.910 2.050 1.900 2.030 968,700 +0.13(+6.84%)
Dec 05, 2019 1.920 2.000 1.900 1.900 602,627 -0.02(-1.04%)
Dec 04, 2019 1.860 2.000 1.840 1.920 645,136 +0.12(+6.67%)
Dec 03, 2019 1.810 1.840 1.770 1.800 542,717 -0.05(-2.70%)
Dec 02, 2019 1.930 2.027 1.820 1.850 768,796 -0.07(-3.65%)
Nov 29, 2019 1.990 2.050 1.900 1.920 580,900 -0.08(-4.00%)
Nov 27, 2019 2.000 2.050 1.960 2.000 541,000 +0.02(+1.01%)
Nov 26, 2019 1.970 2.060 1.880 1.980 1,481,041 +0.03(+1.54%)
Nov 25, 2019 1.890 1.990 1.850 1.950 659,943 +0.05(+2.63%)
Nov 22, 2019 1.950 1.970 1.850 1.900 426,100 +0.00(+0.00%)
Nov 21, 2019 1.960 1.960 1.850 1.900 547,894 -0.01(-0.52%)
Nov 20, 2019 1.720 2.020 1.710 1.910 1,041,991 +0.19(+11.05%)
Nov 19, 2019 1.760 1.780 1.700 1.720 572,680 -0.04(-2.27%)
Nov 18, 2019 1.940 2.000 1.750 1.760 1,076,533 -0.18(-9.28%)
Nov 15, 2019 2.110 2.124 1.940 1.940 1,060,900 -0.14(-6.73%)
Nov 14, 2019 2.220 2.290 2.060 2.080 1,068,808 -0.15(-6.73%)
Nov 13, 2019 2.270 2.290 2.160 2.230 719,262 -0.07(-3.04%)
Nov 12, 2019 2.370 2.460 2.260 2.300 1,199,682 -0.05(-2.13%)
Nov 11, 2019 2.370 2.540 2.250 2.350 1,507,213 -0.03(-1.26%)
Nov 08, 2019 2.240 2.380 2.130 2.380 1,698,000 +0.05(+2.15%)
Nov 07, 2019 2.040 2.350 1.950 2.330 2,477,532 +0.48(+25.95%)
Nov 06, 2019 2.010 2.010 1.800 1.850 1,225,033 -0.15(-7.50%)
Nov 05, 2019 1.840 2.070 1.840 2.000 1,533,193 +0.16(+8.70%)
Nov 04, 2019 1.780 1.850 1.770 1.840 1,005,686 +0.09(+5.14%)
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.