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 (%)
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%)
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.