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 29, 2016 4.250 4.290 4.000 4.180 159,274 -0.10(-2.34%)
Feb 26, 2016 4.260 4.460 4.194 4.280 32,475 +0.07(+1.66%)
Feb 25, 2016 4.140 4.250 4.020 4.210 45,577 +0.07(+1.69%)
Feb 24, 2016 4.040 4.236 4.000 4.140 60,459 +0.10(+2.48%)
Feb 23, 2016 4.300 4.450 4.030 4.040 57,456 -0.26(-6.05%)
Feb 22, 2016 4.590 4.720 4.270 4.300 99,709 -0.15(-3.37%)
Feb 19, 2016 4.620 4.620 4.440 4.450 59,386 -0.17(-3.68%)
Feb 18, 2016 4.920 4.980 4.610 4.620 85,692 -0.36(-7.23%)
Feb 17, 2016 4.740 5.040 4.700 4.980 57,142 +0.26(+5.51%)
Feb 16, 2016 5.170 5.170 4.670 4.720 106,839 -0.38(-7.45%)
Feb 12, 2016 4.990 5.100 5.100 5.100 105,500 +0.15(+3.03%)
Feb 11, 2016 4.740 4.950 4.640 4.950 85,497 +0.13(+2.70%)
Feb 10, 2016 4.790 4.970 4.555 4.820 87,121 -0.02(-0.41%)
Feb 09, 2016 4.950 5.110 4.560 4.840 79,223 -0.23(-4.54%)
Feb 08, 2016 4.870 5.120 4.730 5.070 51,363 +0.10(+2.01%)
Feb 05, 2016 5.390 5.490 4.970 4.970 157,898 -0.53(-9.64%)
Feb 04, 2016 5.090 5.530 5.090 5.500 117,412 +0.38(+7.42%)
Feb 03, 2016 4.730 5.160 4.695 5.120 58,980 +0.38(+8.02%)
Feb 02, 2016 4.860 4.890 4.690 4.740 76,767 -0.30(-5.95%)
Feb 01, 2016 5.450 5.450 4.970 5.040 81,550 -0.49(-8.86%)
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%)
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.