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 (%)
Feb 27, 2015 9.360 9.540 9.220 9.500 95,327 +0.08(+0.85%)
Feb 26, 2015 9.590 9.590 9.260 9.420 71,701 -0.21(-2.18%)
Feb 25, 2015 9.650 9.820 9.520 9.630 36,060 +0.13(+1.37%)
Feb 24, 2015 9.300 9.600 9.270 9.500 68,405 +0.23(+2.48%)
Feb 23, 2015 9.320 9.320 8.990 9.270 117,141 -0.06(-0.64%)
Feb 20, 2015 9.830 9.990 9.300 9.330 59,937 -0.48(-4.89%)
Feb 19, 2015 9.380 9.880 9.080 9.810 117,413 +0.20(+2.08%)
Feb 18, 2015 9.860 10.00 9.560 9.610 44,862 -0.32(-3.22%)
Feb 17, 2015 10.00 10.08 9.810 9.930 65,471 -0.07(-0.70%)
Feb 13, 2015 9.870 10.00 10.00 10.00 81,000 +0.27(+2.77%)
Feb 12, 2015 9.500 9.780 9.250 9.730 68,480 +0.59(+6.46%)
Feb 11, 2015 8.940 9.280 8.550 9.140 138,513 +0.15(+1.67%)
Feb 10, 2015 9.400 9.550 8.800 8.990 123,991 -0.50(-5.27%)
Feb 09, 2015 9.850 10.15 9.420 9.490 105,913 -0.35(-3.56%)
Feb 06, 2015 10.12 10.30 9.550 9.840 160,990 -0.09(-0.91%)
Feb 05, 2015 9.870 10.23 9.830 9.930 105,982 +0.04(+0.40%)
Feb 04, 2015 10.43 10.73 9.720 9.890 113,795 -0.73(-6.87%)
Feb 03, 2015 9.850 10.74 9.710 10.62 303,090 +1.03(+10.74%)
Feb 02, 2015 9.200 9.750 9.180 9.590 133,624 +0.47(+5.15%)
Jan 30, 2015 9.100 9.500 9.010 9.120 202,907 +0.02(+0.22%)
Jan 29, 2015 9.000 9.246 8.736 9.100 146,802 +0.10(+1.11%)
Jan 28, 2015 9.560 9.600 8.760 9.000 120,216 -0.44(-4.66%)
Jan 27, 2015 9.010 9.580 8.850 9.440 77,654 +0.29(+3.17%)
Jan 26, 2015 8.830 9.170 8.740 9.150 71,034 +0.40(+4.57%)
Jan 23, 2015 8.900 8.990 8.635 8.750 97,646 +0.03(+0.34%)
Jan 22, 2015 8.910 8.910 8.610 8.720 78,624 -0.05(-0.57%)
Jan 21, 2015 8.460 8.870 8.430 8.770 151,950 +0.33(+3.91%)
Jan 20, 2015 9.110 9.240 8.320 8.440 126,440 -0.46(-5.17%)
Jan 16, 2015 8.430 9.090 8.430 8.900 93,249 +0.43(+5.08%)
Jan 15, 2015 9.240 9.680 8.410 8.470 122,003 -0.53(-5.89%)
Jan 14, 2015 8.770 9.070 8.550 9.000 267,040 +0.03(+0.33%)
Jan 13, 2015 8.680 8.970 8.430 8.970 127,580 +0.42(+4.91%)
Jan 12, 2015 9.080 9.091 8.400 8.550 166,280 -0.82(-8.75%)
Jan 09, 2015 9.550 9.550 9.110 9.370 55,587 -0.15(-1.58%)
Jan 08, 2015 9.290 9.580 9.210 9.520 79,897 +0.32(+3.48%)
Jan 07, 2015 9.750 9.750 9.000 9.200 152,642 -0.46(-4.76%)
Jan 06, 2015 10.12 10.37 9.380 9.660 127,325 -0.48(-4.73%)
Jan 05, 2015 10.47 10.50 9.970 10.14 150,988 -0.47(-4.43%)
Jan 02, 2015 10.93 10.93 10.16 10.61 119,412 +0.11(+1.05%)
Dec 31, 2014 10.44 10.50 10.50 10.50 111,100 +0.14(+1.35%)
Dec 30, 2014 9.750 10.40 9.350 10.36 124,789 +0.41(+4.12%)
Dec 29, 2014 10.44 10.65 9.800 9.950 144,237 -0.82(-7.61%)
Dec 26, 2014 11.00 11.00 10.43 10.77 88,743 -0.18(-1.64%)
Dec 24, 2014 10.99 10.95 10.95 10.95 86,100 +0.22(+2.05%)
Dec 23, 2014 10.50 10.95 10.40 10.73 117,695 +0.30(+2.88%)
Dec 22, 2014 10.85 10.88 10.11 10.43 101,886 -0.40(-3.69%)
Dec 19, 2014 10.37 10.84 9.990 10.83 206,380 +0.41(+3.93%)
Dec 18, 2014 10.64 10.85 9.740 10.42 231,574 +0.24(+2.36%)
Dec 17, 2014 8.490 10.18 8.490 10.18 234,181 +1.86(+22.36%)
Dec 16, 2014 8.100 9.190 8.010 8.320 319,640 +0.14(+1.71%)
Dec 15, 2014 8.700 8.700 8.000 8.180 254,813 -0.43(-4.99%)
Dec 12, 2014 8.380 9.000 8.300 8.610 241,059 +0.06(+0.70%)
Dec 11, 2014 8.810 9.110 8.460 8.550 291,932 +0.18(+2.15%)
Dec 10, 2014 8.890 8.890 8.205 8.370 127,422 -0.55(-6.17%)
Dec 09, 2014 8.070 8.970 8.050 8.920 228,278 +0.89(+11.08%)
Dec 08, 2014 9.000 9.000 8.000 8.030 298,897 -1.08(-11.86%)
Dec 05, 2014 9.330 9.450 9.000 9.110 229,538 -0.23(-2.46%)
Dec 04, 2014 9.100 9.340 8.920 9.340 294,558 +0.42(+4.71%)
Dec 03, 2014 9.000 9.500 8.900 8.920 359,118 -0.07(-0.78%)
Dec 02, 2014 7.930 9.203 7.930 8.990 707,031 +1.17(+14.96%)
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.