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 (%)
Oct 31, 2018 7.330 7.350 7.000 7.130 832,735 -0.10(-1.38%)
Oct 30, 2018 6.970 7.250 6.850 7.230 554,854 +0.23(+3.29%)
Oct 29, 2018 7.340 7.520 6.750 7.000 1,052,750 -0.45(-6.04%)
Oct 26, 2018 7.750 7.850 7.330 7.450 966,500 -0.42(-5.34%)
Oct 25, 2018 7.540 7.990 7.520 7.870 667,214 +0.42(+5.64%)
Oct 24, 2018 7.560 7.870 7.450 7.450 1,186,620 +0.02(+0.27%)
Oct 23, 2018 7.740 7.800 7.310 7.430 753,126 -0.50(-6.31%)
Oct 22, 2018 8.140 8.140 7.870 7.930 701,922 -0.16(-1.98%)
Oct 19, 2018 8.100 8.350 8.080 8.090 835,700 -0.03(-0.37%)
Oct 18, 2018 7.930 8.130 7.930 8.120 452,491 -0.13(-1.58%)
Oct 17, 2018 8.200 8.270 7.930 8.250 796,321 +0.00(+0.00%)
Oct 16, 2018 8.470 8.510 8.200 8.250 451,393 -0.17(-2.02%)
Oct 15, 2018 8.270 8.560 8.140 8.420 494,028 +0.28(+3.44%)
Oct 12, 2018 8.140 8.260 7.930 8.140 552,400 +0.14(+1.75%)
Oct 11, 2018 7.590 8.090 7.558 8.000 707,027 +0.26(+3.36%)
Oct 10, 2018 8.540 8.540 7.610 7.740 1,157,507 -0.77(-9.05%)
Oct 09, 2018 8.310 8.690 8.310 8.510 1,052,668 +0.18(+2.16%)
Oct 08, 2018 8.000 8.340 8.000 8.330 771,041 +0.14(+1.71%)
Oct 05, 2018 8.080 8.240 7.920 8.190 913,300 +0.05(+0.61%)
Oct 04, 2018 8.000 8.310 7.800 8.140 2,325,299 +0.14(+1.75%)
Oct 03, 2018 9.020 9.250 7.880 8.000 4,609,787 -0.72(-8.26%)
Oct 02, 2018 9.270 10.19 8.120 8.720 4,178,509 -1.93(-18.12%)
Oct 01, 2018 10.00 10.76 9.960 10.65 1,169,952 +0.74(+7.47%)
Sep 28, 2018 9.810 9.960 9.790 9.910 749,900 +0.05(+0.51%)
Sep 27, 2018 10.12 10.23 9.760 9.860 682,679 -0.15(-1.50%)
Sep 26, 2018 10.47 10.52 9.980 10.01 681,712 -0.47(-4.48%)
Sep 25, 2018 11.13 11.23 10.45 10.48 535,485 -0.61(-5.50%)
Sep 24, 2018 11.23 11.44 11.06 11.09 715,296 +0.00(+0.00%)
Sep 21, 2018 11.10 11.35 10.86 11.09 1,192,700 -0.01(-0.09%)
Sep 20, 2018 11.73 11.79 11.09 11.10 564,182 -0.44(-3.81%)
Sep 19, 2018 11.33 11.73 11.33 11.54 437,290 +0.13(+1.14%)
Sep 18, 2018 11.22 11.47 11.10 11.41 408,377 +0.20(+1.78%)
Sep 17, 2018 11.27 11.35 11.01 11.21 374,833 -0.06(-0.53%)
Sep 14, 2018 11.20 11.38 11.06 11.27 414,500 +0.08(+0.71%)
Sep 13, 2018 11.47 11.80 11.06 11.19 356,446 -0.32(-2.78%)
Sep 12, 2018 11.30 11.57 11.10 11.51 557,668 +0.28(+2.49%)
Sep 11, 2018 10.88 11.25 10.88 11.23 484,607 +0.25(+2.28%)
Sep 10, 2018 10.54 11.01 10.49 10.98 324,413 +0.54(+5.17%)
Sep 07, 2018 10.45 10.50 10.11 10.44 494,700 -0.12(-1.14%)
Sep 06, 2018 11.28 11.37 10.55 10.56 502,544 -0.78(-6.88%)
Sep 05, 2018 11.39 11.45 11.02 11.34 406,296 -0.09(-0.79%)
Sep 04, 2018 11.83 11.85 11.34 11.43 260,678 -0.37(-3.14%)
Aug 31, 2018 11.80 11.80 11.80 0 -0.05(-0.42%)
Aug 30, 2018 11.38 11.97 11.18 11.85 387,166 +0.44(+3.86%)
Aug 29, 2018 11.33 11.54 10.94 11.41 653,735 +0.25(+2.24%)
Aug 28, 2018 11.56 11.67 11.12 11.16 502,402 -0.30(-2.62%)
Aug 27, 2018 12.07 12.27 11.45 11.46 436,576 -0.61(-5.05%)
Aug 24, 2018 12.11 12.25 12.02 12.07 429,400 +0.08(+0.67%)
Aug 23, 2018 12.23 12.23 11.97 11.99 433,614 -0.27(-2.20%)
Aug 22, 2018 12.17 12.31 12.08 12.26 437,071 +0.20(+1.66%)
Aug 21, 2018 11.89 12.11 11.85 12.06 311,113 +0.22(+1.86%)
Aug 20, 2018 12.09 12.11 11.78 11.84 298,938 -0.17(-1.42%)
Aug 17, 2018 12.04 12.18 11.85 12.01 240,300 -0.04(-0.33%)
Aug 16, 2018 11.80 12.10 11.76 12.05 380,160 +0.30(+2.55%)
Aug 15, 2018 11.67 11.93 11.26 11.75 556,674 -0.26(-2.16%)
Aug 14, 2018 11.79 12.08 11.79 12.01 343,516 +0.32(+2.74%)
Aug 13, 2018 12.14 12.30 11.68 11.69 349,096 -0.45(-3.71%)
Aug 10, 2018 11.93 12.28 11.78 12.14 477,500 +0.25(+2.10%)
Aug 09, 2018 11.40 11.98 11.11 11.89 613,830 +0.53(+4.67%)
Aug 08, 2018 11.64 11.66 11.28 11.36 400,464 -0.33(-2.82%)
Aug 07, 2018 12.06 12.25 11.69 11.69 291,385 -0.29(-2.42%)
Aug 06, 2018 11.90 12.19 11.75 11.98 195,717 +0.14(+1.18%)
Aug 03, 2018 12.07 12.18 11.71 11.84 407,900 -0.17(-1.42%)
Aug 02, 2018 12.05 12.36 11.95 12.01 346,285 -0.17(-1.40%)
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.