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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2016 10.90 11.03 10.71 10.95 137,713 +0.16(+1.48%)
Sep 29, 2016 10.90 11.05 10.56 10.79 149,741 +0.23(+2.18%)
Sep 28, 2016 10.36 10.69 10.08 10.56 216,492 +0.36(+3.53%)
Sep 27, 2016 10.42 10.45 10.09 10.20 160,634 -0.12(-1.16%)
Sep 26, 2016 10.25 10.45 10.01 10.32 124,402 +0.16(+1.57%)
Sep 23, 2016 10.30 10.42 9.980 10.16 144,978 -0.12(-1.17%)
Sep 22, 2016 10.22 10.45 10.13 10.28 113,134 +0.22(+2.19%)
Sep 21, 2016 9.900 10.13 9.500 10.06 75,372 +0.37(+3.82%)
Sep 20, 2016 9.660 9.890 9.540 9.690 63,400 +0.00(+0.00%)
Sep 19, 2016 9.760 10.08 9.490 9.690 90,766 +0.05(+0.52%)
Sep 16, 2016 9.320 9.710 9.300 9.640 283,321 +0.04(+0.42%)
Sep 15, 2016 9.940 9.940 9.510 9.600 88,331 -0.20(-2.04%)
Sep 14, 2016 10.42 10.52 9.760 9.800 144,421 -0.65(-6.22%)
Sep 13, 2016 10.36 10.58 10.30 10.45 202,059 -0.22(-2.06%)
Sep 12, 2016 10.57 10.81 10.45 10.67 132,191 +0.01(+0.09%)
Sep 09, 2016 10.86 11.00 10.59 10.66 249,659 -0.35(-3.18%)
Sep 08, 2016 10.00 11.05 10.00 11.01 298,517 +0.69(+6.69%)
Sep 07, 2016 10.47 10.53 10.20 10.32 245,874 +0.06(+0.58%)
Sep 06, 2016 10.30 10.45 10.15 10.26 106,544 -0.14(-1.35%)
Sep 02, 2016 10.22 10.40 10.40 10.40 68,400 +0.36(+3.59%)
Sep 01, 2016 9.830 10.10 9.790 10.04 153,698 +0.12(+1.21%)
Aug 31, 2016 10.18 10.20 9.830 9.920 239,547 -0.22(-2.17%)
Aug 30, 2016 10.45 10.50 9.910 10.14 223,250 -0.13(-1.27%)
Aug 29, 2016 10.33 10.45 10.23 10.27 158,219 +0.11(+1.08%)
Aug 26, 2016 10.20 10.40 10.05 10.16 119,113 +0.05(+0.49%)
Aug 25, 2016 9.980 10.30 9.732 10.11 161,477 +0.05(+0.50%)
Aug 24, 2016 9.700 10.12 9.570 10.06 206,321 -0.02(-0.20%)
Aug 23, 2016 10.00 10.30 9.835 10.08 91,135 -0.04(-0.40%)
Aug 22, 2016 10.40 10.40 10.01 10.12 184,688 -0.12(-1.17%)
Aug 19, 2016 10.58 10.58 9.980 10.24 282,614 -0.28(-2.66%)
Aug 18, 2016 10.00 10.80 9.880 10.52 419,755 +0.60(+6.05%)
Aug 17, 2016 9.950 10.03 9.820 9.920 128,274 -0.06(-0.60%)
Aug 16, 2016 9.600 10.07 9.390 9.980 395,577 +0.31(+3.21%)
Aug 15, 2016 9.590 9.850 9.540 9.670 143,558 +0.21(+2.22%)
Aug 12, 2016 9.700 9.700 9.060 9.460 87,115 -0.21(-2.17%)
Aug 11, 2016 8.730 9.860 8.730 9.670 282,338 +0.99(+11.41%)
Aug 10, 2016 8.890 8.890 8.580 8.680 151,409 -0.12(-1.36%)
Aug 09, 2016 9.000 9.030 8.580 8.800 238,314 -0.19(-2.11%)
Aug 08, 2016 9.230 9.570 8.970 8.990 282,416 -0.05(-0.55%)
Aug 05, 2016 8.630 9.100 8.420 9.040 300,598 +0.36(+4.15%)
Aug 04, 2016 8.100 8.760 8.050 8.680 236,639 +0.50(+6.11%)
Aug 03, 2016 7.780 8.180 7.700 8.180 198,436 +0.42(+5.41%)
Aug 02, 2016 7.670 7.800 7.480 7.760 120,661 +0.17(+2.24%)
Aug 01, 2016 7.790 7.840 7.480 7.590 183,821 -0.35(-4.41%)
Jul 29, 2016 7.580 7.940 7.530 7.940 117,307 +0.27(+3.52%)
Jul 28, 2016 7.890 8.070 7.610 7.670 134,022 -0.21(-2.66%)
Jul 27, 2016 7.960 8.190 7.760 7.880 83,537 -0.02(-0.25%)
Jul 26, 2016 7.850 8.030 7.760 7.900 96,532 +0.03(+0.38%)
Jul 25, 2016 8.030 8.060 7.800 7.870 183,137 -0.22(-2.72%)
Jul 22, 2016 8.030 8.170 7.880 8.090 103,189 +0.10(+1.25%)
Jul 21, 2016 8.050 8.310 7.950 7.990 207,295 -0.12(-1.48%)
Jul 20, 2016 7.760 8.110 7.760 8.110 118,041 +0.17(+2.14%)
Jul 19, 2016 8.240 8.380 7.900 7.940 153,471 -0.31(-3.76%)
Jul 18, 2016 8.100 8.320 8.020 8.250 140,320 +0.09(+1.10%)
Jul 15, 2016 8.230 8.405 7.950 8.160 712,223 +0.08(+0.99%)
Jul 14, 2016 8.390 8.450 8.030 8.080 247,172 -0.27(-3.23%)
Jul 13, 2016 8.840 8.840 8.240 8.350 167,349 -0.43(-4.90%)
Jul 12, 2016 8.430 9.210 8.290 8.780 311,922 +0.45(+5.40%)
Jul 11, 2016 8.480 8.580 8.110 8.330 222,416 -0.09(-1.07%)
Jul 08, 2016 8.750 8.610 8.370 8.420 239,222 -0.19(-2.21%)
Jul 07, 2016 9.090 9.230 8.540 8.610 182,576 -0.33(-3.69%)
Jul 06, 2016 8.860 9.060 8.780 8.940 153,634 +0.07(+0.79%)
Jul 05, 2016 8.860 8.920 8.570 8.870 142,760 -0.23(-2.53%)
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.