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

Ring Energy Inc (NY: REI )

1.919 -0.081 (-4.06%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 2.350 2.440 2.275 2.310 2,341,580 -0.04(-1.70%)
Mar 30, 2021 2.270 2.410 2.170 2.350 2,280,279 +0.05(+2.17%)
Mar 29, 2021 2.490 2.510 2.280 2.300 2,646,830 -0.18(-7.26%)
Mar 26, 2021 2.490 2.590 2.375 2.480 2,711,000 +0.07(+2.90%)
Mar 25, 2021 2.400 2.470 2.240 2.410 4,881,631 -0.18(-6.95%)
Mar 24, 2021 2.550 2.780 2.480 2.590 7,492,036 +0.15(+6.15%)
Mar 23, 2021 2.660 2.720 2.420 2.440 4,061,557 -0.35(-12.54%)
Mar 22, 2021 2.770 2.830 2.660 2.790 2,479,961 -0.04(-1.41%)
Mar 19, 2021 2.620 2.968 2.610 2.830 5,009,500 +0.25(+9.69%)
Mar 18, 2021 2.930 2.950 2.550 2.580 5,029,809 -0.38(-12.84%)
Mar 17, 2021 2.840 3.090 2.630 2.960 4,801,832 -0.03(-1.00%)
Mar 16, 2021 3.350 3.360 2.900 2.990 9,483,380 -0.22(-6.85%)
Mar 15, 2021 3.030 3.300 2.920 3.210 6,357,497 +0.25(+8.45%)
Mar 12, 2021 2.880 3.120 2.860 2.960 4,614,400 +0.00(+0.00%)
Mar 11, 2021 2.730 3.100 2.660 2.960 10,692,589 +0.31(+11.70%)
Mar 10, 2021 2.460 2.720 2.420 2.650 6,107,483 +0.14(+5.58%)
Mar 09, 2021 2.630 2.630 2.420 2.510 5,122,801 -0.11(-4.20%)
Mar 08, 2021 2.720 2.770 2.410 2.620 8,335,088 +0.07(+2.75%)
Mar 05, 2021 2.630 2.840 2.330 2.550 16,379,000 +0.05(+2.00%)
Mar 04, 2021 2.180 2.540 2.120 2.500 15,599,937 +0.34(+15.74%)
Mar 03, 2021 2.200 2.270 2.070 2.160 4,625,988 +0.00(+0.00%)
Mar 02, 2021 2.350 2.350 2.120 2.160 5,292,397 -0.08(-3.57%)
Mar 01, 2021 2.320 2.450 2.180 2.240 6,542,484 +0.02(+0.90%)
Feb 26, 2021 2.250 2.405 2.150 2.220 6,670,200 -0.23(-9.39%)
Feb 25, 2021 2.570 2.690 2.300 2.450 11,315,485 -0.25(-9.26%)
Feb 24, 2021 2.040 2.850 2.010 2.700 34,047,840 +0.64(+31.07%)
Feb 23, 2021 2.140 2.180 1.900 2.060 4,998,405 -0.15(-6.79%)
Feb 22, 2021 2.010 2.270 2.000 2.210 9,308,691 +0.25(+12.76%)
Feb 19, 2021 1.950 1.990 1.880 1.960 2,915,800 +0.01(+0.51%)
Feb 18, 2021 2.040 2.050 1.830 1.950 5,226,134 -0.13(-6.25%)
Feb 17, 2021 2.080 2.120 1.960 2.080 3,577,001 -0.04(-1.89%)
Feb 16, 2021 2.200 2.250 2.010 2.120 6,508,153 +0.01(+0.47%)
Feb 12, 2021 2.080 2.130 1.930 2.110 6,051,700 -0.02(-0.94%)
Feb 11, 2021 2.200 2.210 1.900 2.130 9,701,814 -0.01(-0.47%)
Feb 10, 2021 2.350 2.350 2.100 2.140 10,027,029 +0.00(+0.00%)
Feb 09, 2021 2.220 2.400 1.900 2.140 18,131,056 -0.16(-6.96%)
Feb 08, 2021 2.010 2.390 1.860 2.300 35,878,844 +0.67(+41.10%)
Feb 05, 2021 1.430 1.750 1.400 1.630 12,495,900 +0.26(+18.98%)
Feb 04, 2021 1.400 1.420 1.330 1.370 6,547,035 +0.08(+6.20%)
Feb 03, 2021 1.230 1.390 1.200 1.290 6,697,998 +0.10(+8.40%)
Feb 02, 2021 1.210 1.240 1.140 1.190 4,031,457 +0.02(+1.71%)
Feb 01, 2021 1.150 1.180 1.070 1.170 3,491,694 +0.05(+4.46%)
Jan 29, 2021 1.260 1.280 1.070 1.120 7,282,600 -0.04(-3.45%)
Jan 28, 2021 1.020 1.250 1.010 1.160 14,015,807 +0.14(+13.73%)
Jan 27, 2021 1.010 1.080 0.9300 1.020 5,931,562 -0.03(-2.86%)
Jan 26, 2021 1.110 1.130 1.040 1.050 3,064,958 -0.03(-2.78%)
Jan 25, 2021 1.030 1.080 1.000 1.080 3,763,488 +0.04(+3.85%)
Jan 22, 2021 1.020 1.060 1.000 1.040 2,688,300 -0.02(-1.89%)
Jan 21, 2021 1.060 1.080 1.020 1.060 2,691,454 -0.03(-2.75%)
Jan 20, 2021 1.140 1.140 1.010 1.090 2,673,570 +0.01(+0.93%)
Jan 19, 2021 1.020 1.090 1.010 1.080 3,293,649 +0.06(+5.88%)
Jan 15, 2021 1.100 1.100 1.000 1.020 4,398,200 -0.10(-8.93%)
Jan 14, 2021 1.140 1.140 1.070 1.120 3,680,772 -0.02(-1.75%)
Jan 13, 2021 1.240 1.240 1.110 1.140 4,819,485 -0.01(-0.87%)
Jan 12, 2021 1.160 1.200 1.110 1.150 4,965,272 +0.05(+4.55%)
Jan 11, 2021 1.080 1.140 1.040 1.100 5,351,645 +0.03(+2.80%)
Jan 08, 2021 1.140 1.180 1.000 1.070 11,037,800 +0.14(+15.05%)
Jan 07, 2021 0.8700 0.9700 0.8200 0.9300 10,531,984 +0.11(+13.41%)
Jan 06, 2021 0.7500 0.8800 0.7000 0.8200 13,149,867 +0.09(+12.96%)
Jan 05, 2021 0.6800 0.7435 0.6650 0.7259 3,219,908 +0.06(+8.36%)
Jan 04, 2021 0.6550 0.6750 0.6302 0.6699 1,606,835 +0.01(+1.52%)
Dec 31, 2020 0.6599 0.6599 0.6599 3,013,929 -0.01(-1.57%)
Dec 30, 2020 0.6500 0.6790 0.6246 0.6704 3,013,929 +0.02(+3.68%)
Dec 29, 2020 0.7000 0.7001 0.6100 0.6466 3,117,056 -0.03(-4.91%)
Dec 28, 2020 0.7300 0.7300 0.6700 0.6800 2,022,037 -0.03(-4.57%)
Dec 24, 2020 0.7450 0.7500 0.7010 0.7126 896,400 -0.01(-1.47%)
Dec 23, 2020 0.7020 0.7575 0.6950 0.7232 2,455,877 +0.03(+3.65%)
Dec 22, 2020 0.7200 0.7200 0.6900 0.6977 1,546,557 -0.02(-2.96%)
Dec 21, 2020 0.6931 0.7237 0.6500 0.7190 2,267,582 +0.01(+1.28%)
Dec 18, 2020 0.7354 0.7490 0.7099 0.7099 1,452,500 -0.02(-2.99%)
Dec 17, 2020 0.7510 0.7787 0.7050 0.7318 1,890,846 +0.01(+1.06%)
Dec 16, 2020 0.7326 0.7490 0.7120 0.7241 1,935,408 -0.01(-1.62%)
Dec 15, 2020 0.8100 0.8100 0.6901 0.7360 6,701,352 -0.07(-8.50%)
Dec 14, 2020 0.8454 0.8500 0.7810 0.8044 2,076,155 -0.01(-0.95%)
Dec 11, 2020 0.8465 0.8465 0.7816 0.8121 2,202,200 +0.00(+0.26%)
Dec 10, 2020 0.7700 0.8500 0.7500 0.8100 2,946,325 +0.04(+5.80%)
Dec 09, 2020 0.7700 0.8300 0.7600 0.7656 3,796,058 +0.02(+2.08%)
Dec 08, 2020 0.7600 0.7700 0.7200 0.7500 2,293,222 +0.03(+4.17%)
Dec 07, 2020 0.7300 0.8100 0.7000 0.7200 3,714,585 -0.00(-0.53%)
Dec 04, 2020 0.6600 0.7300 0.6600 0.7238 2,882,400 +0.05(+8.03%)
Dec 03, 2020 0.6400 0.6800 0.6400 0.6700 1,673,091 +0.01(+1.84%)
Dec 02, 2020 0.6300 0.6800 0.6120 0.6579 1,920,664 +0.03(+4.43%)
Dec 01, 2020 0.6600 0.6600 0.6100 0.6300 1,690,922 +0.00(+0.27%)
Nov 30, 2020 0.7100 0.7100 0.6231 0.6283 2,664,160 -0.07(-10.24%)
Nov 27, 2020 0.6900 0.7200 0.6800 0.7000 674,400 -0.00(-0.58%)
Nov 25, 2020 0.6900 0.7200 0.6300 0.7041 1,742,200 +0.03(+5.09%)
Nov 24, 2020 0.7000 0.7400 0.6500 0.6700 3,081,911 +0.03(+4.69%)
Nov 23, 2020 0.6200 0.6500 0.6200 0.6400 1,677,696 +0.04(+6.67%)
Nov 20, 2020 0.6300 0.6400 0.5900 0.6000 992,000 -0.01(-1.64%)
Nov 19, 2020 0.5700 0.6100 0.5400 0.6100 1,848,695 +0.07(+12.13%)
Nov 18, 2020 0.5300 0.5700 0.5200 0.5440 2,036,459 +0.03(+4.92%)
Nov 17, 2020 0.5150 0.5250 0.4970 0.5185 1,796,264 -0.01(-1.05%)
Nov 16, 2020 0.5320 0.5400 0.5050 0.5240 2,557,096 +0.00(+0.77%)
Nov 13, 2020 0.5097 0.5212 0.4950 0.5200 1,090,500 +0.01(+1.86%)
Nov 12, 2020 0.5480 0.5501 0.5001 0.5105 707,649 -0.04(-7.18%)
Nov 11, 2020 0.5500 0.5500 0.5300 0.5500 629,750 +0.02(+3.77%)
Nov 10, 2020 0.5900 0.5900 0.5200 0.5300 1,241,288 -0.05(-8.62%)
Nov 09, 2020 0.5400 0.5800 0.5100 0.5800 2,074,863 +0.09(+18.51%)
Nov 06, 2020 0.4875 0.5086 0.4820 0.4894 907,000 +0.00(+0.04%)
Nov 05, 2020 0.4701 0.4964 0.4701 0.4892 649,024 +0.02(+3.47%)
Nov 04, 2020 0.5175 0.5200 0.4301 0.4728 663,526 -0.02(-3.51%)
Nov 03, 2020 0.5000 0.5100 0.4800 0.4900 840,665 +0.01(+2.08%)
Nov 02, 2020 0.5200 0.5200 0.4800 0.4800 1,266,077 -0.03(-6.05%)
Oct 30, 2020 0.5400 0.5400 0.4950 0.5109 1,098,600 -0.02(-4.52%)
Oct 29, 2020 0.5600 0.5695 0.5190 0.5351 2,624,835 -0.03(-6.12%)
Oct 28, 2020 0.5800 0.6100 0.5500 0.5700 2,879,678 -0.01(-1.72%)
Oct 27, 2020 0.6000 0.6100 0.5500 0.5800 4,952,530 -0.08(-12.45%)
Oct 26, 2020 0.7200 0.7200 0.6550 0.6625 711,560 -0.05(-7.21%)
Oct 23, 2020 0.7333 0.7600 0.7091 0.7140 562,600 -0.02(-2.19%)
Oct 22, 2020 0.7269 0.7400 0.6825 0.7300 1,715,589 +0.03(+4.11%)
Oct 21, 2020 0.6900 0.9495 0.6821 0.7012 5,188,132 +0.02(+2.88%)
Oct 20, 2020 0.6800 0.6949 0.6800 0.6816 412,275 +0.00(+0.56%)
Oct 19, 2020 0.6979 0.6999 0.6701 0.6778 556,074 -0.02(-3.02%)
Oct 16, 2020 0.7001 0.7210 0.6815 0.6989 576,500 -0.01(-1.73%)
Oct 15, 2020 0.7100 0.7300 0.6800 0.7112 882,125 -0.01(-0.81%)
Oct 14, 2020 0.7550 0.7550 0.6952 0.7170 550,537 -0.02(-2.16%)
Oct 13, 2020 0.7525 0.7699 0.7118 0.7328 827,778 -0.02(-2.94%)
Oct 12, 2020 0.8300 0.8300 0.7500 0.7550 689,387 -0.05(-5.87%)
Oct 09, 2020 0.8500 0.8799 0.8000 0.8021 2,009,600 -0.04(-4.50%)
Oct 08, 2020 0.7300 0.9400 0.7100 0.8399 5,781,589 +0.11(+15.02%)
Oct 07, 2020 0.7006 0.7380 0.6900 0.7302 708,548 +0.03(+4.06%)
Oct 06, 2020 0.7150 0.7351 0.6706 0.7017 729,451 -0.01(-1.86%)
Oct 05, 2020 0.7200 0.7300 0.7110 0.7150 374,543 +0.01(+0.70%)
Oct 02, 2020 0.6700 0.7200 0.6600 0.7100 664,500 +0.03(+4.52%)
Oct 01, 2020 0.6809 0.7150 0.6701 0.6793 506,726 -0.00(-0.10%)
Sep 30, 2020 0.6900 0.7145 0.6759 0.6800 452,080 -0.01(-1.05%)
Sep 29, 2020 0.6800 0.6909 0.6600 0.6872 282,148 +0.00(+0.37%)
Sep 28, 2020 0.6700 0.7000 0.6700 0.6847 325,612 +0.03(+4.23%)
Sep 25, 2020 0.7100 0.7100 0.6500 0.6569 843,000 -0.02(-3.28%)
Sep 24, 2020 0.7000 0.7190 0.6706 0.6792 434,942 -0.00(-0.19%)
Sep 23, 2020 0.7300 0.7790 0.6706 0.6805 482,417 -0.06(-8.31%)
Sep 22, 2020 0.7200 0.7950 0.7137 0.7422 663,507 +0.01(+0.91%)
Sep 21, 2020 0.7260 0.7400 0.7015 0.7355 335,013 -0.01(-1.82%)
Sep 18, 2020 0.8078 0.8089 0.7426 0.7491 862,500 -0.05(-5.74%)
Sep 17, 2020 0.7500 0.8089 0.7228 0.7947 680,011 +0.02(+1.94%)
Sep 16, 2020 0.7550 0.8000 0.7492 0.7796 1,124,548 +0.04(+5.62%)
Sep 15, 2020 0.7300 0.7790 0.7300 0.7381 1,037,576 +0.02(+2.99%)
Sep 14, 2020 0.6900 0.7200 0.6500 0.7167 519,235 +0.05(+7.55%)
Sep 11, 2020 0.6500 0.7000 0.6400 0.6664 1,043,800 +0.01(+2.02%)
Sep 10, 2020 0.6700 0.6776 0.6400 0.6532 733,542 -0.01(-2.16%)
Sep 09, 2020 0.6530 0.6846 0.6303 0.6676 921,804 +0.02(+3.20%)
Sep 08, 2020 0.7124 0.7268 0.6400 0.6469 1,253,685 -0.06(-8.89%)
Sep 04, 2020 0.6304 0.7460 0.6304 0.7100 1,802,700 +0.04(+6.35%)
Sep 03, 2020 0.6800 0.6899 0.6515 0.6676 1,286,510 -0.02(-3.29%)
Sep 02, 2020 0.7500 0.7556 0.6852 0.6903 1,374,903 -0.04(-6.08%)
Sep 01, 2020 0.7300 0.8500 0.7100 0.7350 2,111,221 +0.05(+7.27%)
Aug 31, 2020 0.8000 0.8130 0.6602 0.6852 13,051,698 -0.11(-13.91%)
Aug 28, 2020 0.8020 0.8400 0.7500 0.7959 2,512,200 -0.01(-0.77%)
Aug 27, 2020 0.8510 0.8790 0.8000 0.8021 1,234,127 -0.06(-6.73%)
Aug 26, 2020 0.8900 0.9000 0.8600 0.8600 2,834,555 -0.11(-11.34%)
Aug 25, 2020 0.9200 0.9700 0.9000 0.9700 433,345 +0.06(+6.91%)
Aug 24, 2020 0.9800 0.9800 0.9000 0.9073 586,034 -0.01(-1.62%)
Aug 21, 2020 0.9600 1.000 0.9000 0.9222 801,100 -0.04(-4.01%)
Aug 20, 2020 1.030 1.040 0.9500 0.9607 712,009 -0.05(-4.88%)
Aug 19, 2020 1.060 1.070 1.010 1.010 613,020 -0.05(-4.72%)
Aug 18, 2020 1.100 1.120 1.060 1.060 566,573 -0.04(-3.64%)
Aug 17, 2020 1.090 1.110 1.062 1.100 908,540 +0.02(+1.85%)
Aug 14, 2020 1.050 1.090 1.040 1.080 737,900 +0.02(+1.89%)
Aug 13, 2020 1.090 1.109 1.050 1.060 537,107 -0.04(-3.64%)
Aug 12, 2020 1.150 1.170 1.070 1.100 1,106,139 -0.05(-4.35%)
Aug 11, 2020 1.160 1.230 1.140 1.150 1,607,352 -0.09(-7.26%)
Aug 10, 2020 1.180 1.270 1.140 1.240 1,278,000 +0.10(+8.77%)
Aug 07, 2020 1.140 1.150 1.110 1.140 317,900 -0.01(-0.87%)
Aug 06, 2020 1.180 1.180 1.120 1.150 726,202 -0.03(-2.54%)
Aug 05, 2020 1.170 1.200 1.130 1.180 1,071,293 +0.03(+2.61%)
Aug 04, 2020 1.150 1.160 1.120 1.150 651,452 +0.06(+5.50%)
Aug 03, 2020 1.140 1.150 1.090 1.090 368,905 -0.01(-0.91%)
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%)
May 01, 2020 0.9000 0.9299 0.8000 0.8618 1,266,100 -0.04(-4.24%)
Apr 30, 2020 0.7800 0.9200 0.7500 0.9000 1,911,390 +0.16(+21.21%)
Apr 29, 2020 0.7300 0.7588 0.6900 0.7425 1,061,502 +0.06(+8.13%)
Apr 28, 2020 0.6700 0.7100 0.6600 0.6867 563,822 +0.01(+2.05%)
Apr 27, 2020 0.7100 0.7200 0.6400 0.6729 936,323 -0.05(-6.57%)
Apr 24, 2020 0.7700 0.7700 0.6864 0.7202 1,449,000 +0.02(+2.90%)
Apr 23, 2020 0.6700 0.7798 0.6310 0.6999 2,947,754 +0.07(+11.10%)
Apr 22, 2020 0.6000 0.6300 0.5800 0.6300 1,391,759 +0.05(+8.62%)
Apr 21, 2020 0.5700 0.5904 0.5182 0.5800 1,209,206 +0.01(+1.79%)
Apr 20, 2020 0.5800 0.6300 0.5698 0.5698 1,262,366 -0.07(-10.69%)
Apr 17, 2020 0.5600 0.6580 0.5600 0.6380 1,516,900 +0.08(+14.48%)
Apr 16, 2020 0.6213 0.6213 0.5394 0.5573 1,722,431 -0.04(-7.12%)
Apr 15, 2020 0.6900 0.7000 0.5900 0.6000 2,807,166 -0.02(-3.23%)
Apr 14, 2020 0.6500 0.6700 0.6200 0.6200 2,462,448 -0.01(-1.59%)
Apr 13, 2020 0.7200 0.7600 0.6200 0.6300 1,174,770 -0.02(-2.64%)
Apr 09, 2020 0.7000 0.7000 0.5890 0.6471 1,752,300 +0.02(+2.73%)
Apr 08, 2020 0.6300 0.6635 0.5928 0.6299 1,081,766 +0.02(+3.77%)
Apr 07, 2020 0.6500 0.7300 0.5874 0.6070 1,347,691 -0.02(-3.65%)
Apr 06, 2020 0.5800 0.6450 0.5350 0.6300 1,518,591 +0.10(+18.87%)
Apr 03, 2020 0.6400 0.6800 0.5300 0.5300 1,726,200 -0.03(-5.36%)
Apr 02, 2020 0.5800 0.6499 0.5300 0.5600 2,007,745 +0.02(+3.34%)
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.