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

Ring Energy Inc (NY: REI )

1.900 +0.030 (+1.60%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 1.120 1.140 1.060 1.100 751,200 +0.00(+0.00%)
Jul 30, 2020 1.120 1.130 1.080 1.100 679,543 -0.04(-3.51%)
Jul 29, 2020 1.130 1.160 1.110 1.140 495,489 +0.01(+0.88%)
Jul 28, 2020 1.120 1.150 1.120 1.130 453,019 -0.02(-1.74%)
Jul 27, 2020 1.160 1.180 1.110 1.150 632,602 -0.01(-0.86%)
Jul 24, 2020 1.180 1.200 1.140 1.160 740,300 -0.01(-0.85%)
Jul 23, 2020 1.190 1.220 1.120 1.170 1,373,316 +0.01(+0.86%)
Jul 22, 2020 1.320 1.360 1.120 1.160 4,314,529 +0.07(+6.42%)
Jul 21, 2020 1.060 1.150 1.050 1.090 1,266,503 +0.07(+6.86%)
Jul 20, 2020 1.050 1.080 1.020 1.020 905,371 -0.05(-4.67%)
Jul 17, 2020 1.100 1.120 1.060 1.070 623,200 -0.02(-1.83%)
Jul 16, 2020 1.110 1.130 1.050 1.090 615,875 +0.02(+1.87%)
Jul 15, 2020 1.100 1.140 1.070 1.070 978,697 +0.01(+0.94%)
Jul 14, 2020 1.060 1.100 1.040 1.060 568,756 +0.00(+0.00%)
Jul 13, 2020 1.060 1.090 1.020 1.060 989,346 +0.01(+0.95%)
Jul 10, 2020 1.040 1.100 1.030 1.050 496,700 +0.02(+1.94%)
Jul 09, 2020 1.080 1.110 1.000 1.030 1,232,414 -0.06(-5.50%)
Jul 08, 2020 1.070 1.130 1.070 1.090 647,785 +0.00(+0.00%)
Jul 07, 2020 1.170 1.170 1.070 1.090 1,264,340 -0.09(-7.63%)
Jul 06, 2020 1.270 1.270 1.170 1.180 797,152 -0.04(-3.28%)
Jul 02, 2020 1.180 1.250 1.160 1.220 920,200 +0.04(+3.39%)
Jul 01, 2020 1.170 1.230 1.150 1.180 815,285 +0.02(+1.72%)
Jun 30, 2020 1.110 1.170 1.070 1.160 1,179,298 +0.04(+3.57%)
Jun 29, 2020 1.120 1.190 1.090 1.120 1,305,915 -0.03(-2.61%)
Jun 26, 2020 1.210 1.260 1.060 1.150 7,566,100 -0.08(-6.50%)
Jun 25, 2020 1.190 1.260 1.120 1.230 1,643,327 +0.00(+0.00%)
Jun 24, 2020 1.350 1.360 1.200 1.230 1,790,549 -0.13(-9.56%)
Jun 23, 2020 1.390 1.440 1.350 1.360 932,788 +0.00(+0.00%)
Jun 22, 2020 1.360 1.420 1.320 1.360 1,040,204 -0.06(-4.23%)
Jun 19, 2020 1.430 1.470 1.285 1.420 2,163,400 +0.05(+3.65%)
Jun 18, 2020 1.350 1.440 1.250 1.370 1,516,547 +0.01(+0.74%)
Jun 17, 2020 1.490 1.560 1.350 1.360 1,339,931 -0.13(-8.72%)
Jun 16, 2020 1.610 1.660 1.490 1.490 1,630,667 +0.00(+0.00%)
Jun 15, 2020 1.440 1.590 1.360 1.490 1,515,604 -0.02(-1.32%)
Jun 12, 2020 1.670 1.700 1.450 1.510 1,459,400 +0.08(+5.59%)
Jun 11, 2020 1.490 1.650 1.420 1.430 1,829,037 -0.26(-15.38%)
Jun 10, 2020 1.890 1.890 1.610 1.690 2,041,158 -0.21(-11.05%)
Jun 09, 2020 1.990 1.990 1.655 1.900 2,700,294 -0.09(-4.52%)
Jun 08, 2020 1.730 2.060 1.550 1.990 6,053,263 +0.59(+42.14%)
Jun 05, 2020 1.290 1.400 1.230 1.400 3,160,600 +0.25(+21.74%)
Jun 04, 2020 1.100 1.180 1.100 1.150 1,161,857 +0.07(+6.48%)
Jun 03, 2020 1.180 1.210 1.070 1.080 1,390,794 -0.09(-7.69%)
Jun 02, 2020 1.130 1.180 1.120 1.170 996,525 +0.03(+2.63%)
Jun 01, 2020 1.070 1.192 1.060 1.140 718,302 -0.05(-4.20%)
May 29, 2020 1.150 1.210 1.060 1.190 1,840,000 -0.01(-0.83%)
May 28, 2020 1.250 1.330 1.200 1.200 1,393,478 -0.05(-4.00%)
May 27, 2020 1.250 1.270 1.180 1.250 1,114,069 +0.07(+5.93%)
May 26, 2020 1.140 1.180 1.070 1.180 1,457,269 +0.18(+18.00%)
May 22, 2020 1.070 1.090 1.000 1.000 1,238,500 -0.01(-0.99%)
May 21, 2020 0.9200 1.170 0.9200 1.010 2,724,507 +0.10(+11.10%)
May 20, 2020 0.8800 0.9400 0.8600 0.9091 898,657 +0.05(+5.97%)
May 19, 2020 0.8709 0.8899 0.8500 0.8579 798,447 -0.02(-2.03%)
May 18, 2020 0.8001 0.8900 0.8000 0.8757 1,813,294 +0.13(+16.76%)
May 15, 2020 0.7500 0.7665 0.7100 0.7500 925,400 +0.02(+2.33%)
May 14, 2020 0.7449 0.8000 0.6800 0.7329 1,067,983 +0.00(+0.38%)
May 13, 2020 0.8200 0.8300 0.7271 0.7301 1,170,931 -0.09(-11.29%)
May 12, 2020 0.8500 0.9371 0.8070 0.8230 2,490,666 +0.04(+4.49%)
May 11, 2020 0.8000 0.8000 0.7200 0.7876 1,245,696 +0.01(+1.63%)
May 08, 2020 0.7800 0.8000 0.7200 0.7750 1,383,600 +0.01(+1.88%)
May 07, 2020 0.7700 0.7800 0.7455 0.7607 547,946 +0.06(+8.50%)
May 06, 2020 0.8229 0.8295 0.7010 0.7011 939,462 -0.11(-13.20%)
May 05, 2020 0.8700 0.8899 0.8001 0.8077 776,267 -0.01(-1.51%)
May 04, 2020 0.8550 0.9483 0.8000 0.8201 1,242,694 -0.04(-4.84%)
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.