Skip to main content

Ring Energy Inc (NY: REI )

1.925 +0.005 (+0.26%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.150 2.180 2.090 2.100 1,709,291 -0.03(-1.41%)
Feb 27, 2023 2.080 2.140 2.070 2.130 1,541,134 +0.03(+1.43%)
Feb 24, 2023 2.060 2.120 2.020 2.100 1,697,737 +0.02(+0.96%)
Feb 23, 2023 2.070 2.110 2.020 2.080 2,373,156 +0.09(+4.52%)
Feb 22, 2023 2.070 2.080 1.950 1.990 3,711,236 -0.09(-4.33%)
Feb 21, 2023 2.110 2.135 2.060 2.080 2,796,657 -0.03(-1.42%)
Feb 17, 2023 2.200 2.200 2.100 2.110 3,860,324 -0.11(-4.95%)
Feb 16, 2023 2.250 2.280 2.190 2.220 1,967,925 -0.05(-2.20%)
Feb 15, 2023 2.270 2.280 2.210 2.270 2,080,675 -0.02(-0.87%)
Feb 14, 2023 2.280 2.325 2.220 2.290 2,622,579 -0.02(-0.87%)
Feb 13, 2023 2.260 2.340 2.250 2.310 2,298,475 -0.04(-1.70%)
Feb 10, 2023 2.220 2.370 2.190 2.350 3,948,169 +0.19(+8.80%)
Feb 09, 2023 2.250 2.280 2.150 2.160 2,453,902 -0.08(-3.57%)
Feb 08, 2023 2.320 2.340 2.230 2.240 2,460,957 -0.08(-3.45%)
Feb 07, 2023 2.230 2.320 2.210 2.320 3,295,700 +0.11(+4.98%)
Feb 06, 2023 2.280 2.296 2.170 2.210 2,436,331 -0.03(-1.34%)
Feb 03, 2023 2.300 2.400 2.240 2.240 2,791,188 -0.03(-1.32%)
Feb 02, 2023 2.320 2.335 2.210 2.270 3,329,175 -0.06(-2.58%)
Feb 01, 2023 2.350 2.360 2.210 2.330 4,536,607 -0.03(-1.27%)
Jan 31, 2023 2.350 2.370 2.300 2.360 1,450,312 +0.04(+1.72%)
Jan 30, 2023 2.400 2.460 2.310 2.320 2,180,412 -0.13(-5.31%)
Jan 27, 2023 2.500 2.530 2.420 2.450 1,513,768 -0.06(-2.39%)
Jan 26, 2023 2.480 2.510 2.375 2.510 2,096,900 +0.05(+2.03%)
Jan 25, 2023 2.410 2.460 2.360 2.460 1,320,386 +0.02(+0.82%)
Jan 24, 2023 2.480 2.490 2.410 2.440 1,628,311 -0.06(-2.40%)
Jan 23, 2023 2.490 2.540 2.450 2.500 2,079,691 +0.03(+1.21%)
Jan 20, 2023 2.420 2.480 2.380 2.470 1,709,931 +0.07(+2.92%)
Jan 19, 2023 2.340 2.420 2.280 2.400 2,122,450 +0.05(+2.13%)
Jan 18, 2023 2.450 2.530 2.330 2.350 2,583,023 -0.07(-2.89%)
Jan 17, 2023 2.460 2.470 2.370 2.420 1,522,625 +0.00(+0.00%)
Jan 13, 2023 2.370 2.460 2.350 2.420 1,559,123 +0.03(+1.26%)
Jan 12, 2023 2.310 2.440 2.310 2.390 2,535,099 +0.08(+3.46%)
Jan 11, 2023 2.330 2.345 2.280 2.310 1,357,772 +0.01(+0.43%)
Jan 10, 2023 2.320 2.330 2.230 2.300 1,389,367 -0.02(-0.86%)
Jan 09, 2023 2.380 2.420 2.310 2.320 1,407,668 +0.01(+0.43%)
Jan 06, 2023 2.290 2.355 2.265 2.310 1,307,321 +0.07(+3.12%)
Jan 05, 2023 2.230 2.290 2.210 2.240 1,433,940 -0.04(-1.75%)
Jan 04, 2023 2.200 2.280 2.143 2.280 1,702,176 +0.05(+2.24%)
Jan 03, 2023 2.460 2.480 2.190 2.230 2,979,653 -0.23(-9.35%)
Dec 30, 2022 2.410 2.460 2.390 2.460 1,337,982 +0.05(+2.07%)
Dec 29, 2022 2.300 2.430 2.300 2.410 1,446,892 +0.07(+2.99%)
Dec 28, 2022 2.400 2.405 2.310 2.340 2,198,804 -0.07(-2.90%)
Dec 27, 2022 2.410 2.448 2.370 2.410 1,948,946 +0.04(+1.69%)
Dec 23, 2022 2.260 2.400 2.230 2.370 2,563,901 +0.14(+6.28%)
Dec 22, 2022 2.290 2.315 2.150 2.230 3,290,611 -0.08(-3.46%)
Dec 21, 2022 2.270 2.340 2.210 2.310 2,091,267 +0.11(+5.00%)
Dec 20, 2022 2.190 2.240 2.169 2.200 1,552,060 +0.01(+0.46%)
Dec 19, 2022 2.250 2.270 2.160 2.190 2,586,827 -0.02(-0.90%)
Dec 16, 2022 2.250 2.290 2.200 2.210 3,561,934 -0.09(-3.91%)
Dec 15, 2022 2.290 2.330 2.250 2.300 1,835,455 -0.01(-0.43%)
Dec 14, 2022 2.380 2.400 2.260 2.310 2,117,751 -0.05(-2.12%)
Dec 13, 2022 2.430 2.468 2.320 2.360 2,385,165 +0.03(+1.29%)
Dec 12, 2022 2.270 2.370 2.232 2.330 2,144,718 +0.10(+4.48%)
Dec 09, 2022 2.280 2.300 2.200 2.230 1,886,060 -0.04(-1.76%)
Dec 08, 2022 2.380 2.405 2.250 2.270 2,286,140 -0.04(-1.73%)
Dec 07, 2022 2.400 2.440 2.300 2.310 1,973,393 -0.06(-2.53%)
Dec 06, 2022 2.430 2.455 2.320 2.370 2,569,309 -0.11(-4.44%)
Dec 05, 2022 2.730 2.800 2.460 2.480 3,114,099 -0.20(-7.46%)
Dec 02, 2022 2.680 2.730 2.655 2.680 1,303,601 +0.00(+0.00%)
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.