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 29, 2016 5.120 5.540 5.120 5.530 127,662 +0.39(+7.59%)
Jan 28, 2016 5.340 5.450 5.090 5.140 109,353 +0.00(+0.00%)
Jan 27, 2016 5.050 5.310 4.980 5.140 108,681 +0.09(+1.78%)
Jan 26, 2016 4.920 5.250 4.900 5.050 83,941 +0.19(+3.91%)
Jan 25, 2016 5.070 5.260 4.830 4.860 95,934 -0.31(-6.00%)
Jan 22, 2016 5.200 5.310 4.950 5.170 105,065 +0.09(+1.77%)
Jan 21, 2016 4.920 5.270 4.870 5.080 162,718 +0.09(+1.80%)
Jan 20, 2016 4.390 5.070 4.330 4.990 227,073 +0.45(+9.91%)
Jan 19, 2016 4.480 4.580 4.380 4.540 139,869 -0.01(-0.22%)
Jan 15, 2016 4.800 4.550 4.550 4.550 235,000 -0.37(-7.52%)
Jan 14, 2016 4.850 5.085 4.850 4.920 232,223 +0.05(+1.03%)
Jan 13, 2016 5.150 5.420 4.820 4.870 158,321 -0.28(-5.44%)
Jan 12, 2016 5.490 5.490 5.050 5.150 218,824 -0.14(-2.65%)
Jan 11, 2016 5.110 5.320 4.940 5.290 220,023 +0.19(+3.73%)
Jan 08, 2016 5.090 5.260 4.860 5.100 274,529 +0.07(+1.39%)
Jan 07, 2016 5.400 5.780 5.000 5.030 167,345 -0.53(-9.53%)
Jan 06, 2016 6.350 6.350 5.550 5.560 253,194 -1.16(-17.26%)
Jan 05, 2016 6.740 6.870 6.580 6.720 100,187 -0.11(-1.61%)
Jan 04, 2016 7.020 7.220 6.680 6.830 121,496 -0.22(-3.12%)
Dec 31, 2015 6.780 7.050 7.050 7.050 56,600 +0.23(+3.37%)
Dec 30, 2015 7.110 7.210 6.810 6.820 55,048 -0.40(-5.54%)
Dec 29, 2015 7.150 7.360 7.000 7.220 56,008 +0.17(+2.41%)
Dec 28, 2015 7.190 7.200 6.940 7.050 63,586 -0.30(-4.08%)
Dec 24, 2015 7.490 7.350 7.350 7.350 21,100 -0.13(-1.74%)
Dec 23, 2015 6.900 7.490 6.870 7.480 145,539 +0.63(+9.20%)
Dec 22, 2015 6.900 7.140 6.650 6.850 125,486 +0.09(+1.33%)
Dec 21, 2015 7.010 7.010 6.570 6.760 131,904 -0.25(-3.57%)
Dec 18, 2015 7.240 7.500 6.990 7.010 201,194 -0.33(-4.50%)
Dec 17, 2015 7.830 7.930 7.220 7.340 85,242 -0.51(-6.50%)
Dec 16, 2015 8.060 8.060 7.610 7.850 109,018 -0.21(-2.61%)
Dec 15, 2015 7.960 8.060 7.780 8.060 153,545 +0.20(+2.54%)
Dec 14, 2015 7.880 8.050 7.780 7.860 134,340 -0.10(-1.26%)
Dec 11, 2015 7.750 8.020 7.750 7.960 152,697 -0.28(-3.40%)
Dec 10, 2015 8.100 8.390 7.780 8.240 96,674 +0.17(+2.11%)
Dec 09, 2015 8.460 8.560 8.020 8.070 62,131 -0.39(-4.61%)
Dec 08, 2015 8.310 8.620 8.249 8.460 155,319 +0.04(+0.48%)
Dec 07, 2015 9.150 9.150 8.330 8.420 74,227 -0.85(-9.17%)
Dec 04, 2015 9.600 9.600 9.100 9.270 86,683 -0.50(-5.12%)
Dec 03, 2015 9.900 10.06 9.720 9.770 59,699 -0.17(-1.71%)
Dec 02, 2015 10.02 10.21 9.890 9.940 183,794 -0.14(-1.39%)
Dec 01, 2015 9.990 10.13 9.890 10.08 101,685 +0.11(+1.10%)
Nov 30, 2015 9.710 10.02 9.610 9.970 83,184 +0.36(+3.75%)
Nov 27, 2015 9.630 9.800 9.220 9.610 15,481 -0.12(-1.23%)
Nov 25, 2015 9.480 9.730 9.730 9.730 28,200 +0.19(+1.99%)
Nov 24, 2015 9.640 9.860 9.440 9.540 55,101 +0.00(+0.00%)
Nov 23, 2015 9.200 9.800 9.100 9.540 51,447 +0.34(+3.70%)
Nov 20, 2015 9.350 9.380 9.120 9.200 129,797 -0.09(-0.97%)
Nov 19, 2015 9.650 9.800 9.140 9.290 65,136 -0.50(-5.11%)
Nov 18, 2015 9.760 9.900 9.450 9.790 99,079 +0.01(+0.10%)
Nov 17, 2015 9.900 9.900 9.640 9.780 54,186 -0.22(-2.20%)
Nov 16, 2015 9.830 10.13 9.800 10.00 39,263 +0.13(+1.32%)
Nov 13, 2015 9.670 10.00 9.490 9.870 53,031 +0.10(+1.02%)
Nov 12, 2015 9.900 10.21 9.710 9.770 81,203 -0.33(-3.27%)
Nov 11, 2015 10.68 10.92 9.940 10.10 50,317 -0.53(-4.99%)
Nov 10, 2015 10.09 10.68 9.910 10.63 73,543 +0.34(+3.30%)
Nov 09, 2015 10.99 11.00 10.14 10.29 69,269 -0.55(-5.07%)
Nov 06, 2015 10.67 10.99 10.44 10.84 63,041 +0.08(+0.74%)
Nov 05, 2015 10.70 10.99 10.44 10.76 50,073 -0.04(-0.37%)
Nov 04, 2015 10.85 11.09 10.14 10.80 95,774 -0.20(-1.82%)
Nov 03, 2015 10.94 11.36 10.81 11.00 89,490 +0.07(+0.64%)
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.