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 (%)
Dec 31, 2014 10.44 10.50 10.50 10.50 111,100 +0.14(+1.35%)
Dec 30, 2014 9.750 10.40 9.350 10.36 124,789 +0.41(+4.12%)
Dec 29, 2014 10.44 10.65 9.800 9.950 144,237 -0.82(-7.61%)
Dec 26, 2014 11.00 11.00 10.43 10.77 88,743 -0.18(-1.64%)
Dec 24, 2014 10.99 10.95 10.95 10.95 86,100 +0.22(+2.05%)
Dec 23, 2014 10.50 10.95 10.40 10.73 117,695 +0.30(+2.88%)
Dec 22, 2014 10.85 10.88 10.11 10.43 101,886 -0.40(-3.69%)
Dec 19, 2014 10.37 10.84 9.990 10.83 206,380 +0.41(+3.93%)
Dec 18, 2014 10.64 10.85 9.740 10.42 231,574 +0.24(+2.36%)
Dec 17, 2014 8.490 10.18 8.490 10.18 234,181 +1.86(+22.36%)
Dec 16, 2014 8.100 9.190 8.010 8.320 319,640 +0.14(+1.71%)
Dec 15, 2014 8.700 8.700 8.000 8.180 254,813 -0.43(-4.99%)
Dec 12, 2014 8.380 9.000 8.300 8.610 241,059 +0.06(+0.70%)
Dec 11, 2014 8.810 9.110 8.460 8.550 291,932 +0.18(+2.15%)
Dec 10, 2014 8.890 8.890 8.205 8.370 127,422 -0.55(-6.17%)
Dec 09, 2014 8.070 8.970 8.050 8.920 228,278 +0.89(+11.08%)
Dec 08, 2014 9.000 9.000 8.000 8.030 298,897 -1.08(-11.86%)
Dec 05, 2014 9.330 9.450 9.000 9.110 229,538 -0.23(-2.46%)
Dec 04, 2014 9.100 9.340 8.920 9.340 294,558 +0.42(+4.71%)
Dec 03, 2014 9.000 9.500 8.900 8.920 359,118 -0.07(-0.78%)
Dec 02, 2014 7.930 9.203 7.930 8.990 707,031 +1.17(+14.96%)
Dec 01, 2014 9.400 9.400 7.540 7.820 798,603 -1.74(-18.20%)
Nov 28, 2014 10.74 10.74 9.270 9.560 206,547 -1.30(-11.97%)
Nov 26, 2014 11.10 10.86 10.86 10.86 215,600 -0.38(-3.38%)
Nov 25, 2014 11.97 12.11 11.13 11.24 319,468 -0.90(-7.41%)
Nov 24, 2014 13.09 13.09 11.98 12.14 132,477 -1.28(-9.54%)
Nov 21, 2014 13.10 13.87 13.10 13.42 94,364 +0.57(+4.44%)
Nov 20, 2014 11.97 12.91 11.97 12.85 107,606 +0.75(+6.20%)
Nov 19, 2014 12.78 12.78 12.02 12.10 80,339 -0.69(-5.39%)
Nov 18, 2014 13.20 13.39 12.78 12.79 67,651 -0.42(-3.18%)
Nov 17, 2014 13.56 13.66 13.03 13.21 78,441 -0.55(-4.00%)
Nov 14, 2014 13.48 13.76 13.19 13.76 88,085 +0.22(+1.62%)
Nov 13, 2014 13.71 13.88 13.35 13.54 114,397 -0.25(-1.81%)
Nov 12, 2014 14.27 14.38 13.64 13.79 88,748 -0.61(-4.24%)
Nov 11, 2014 14.34 14.42 14.30 14.40 64,330 +0.02(+0.14%)
Nov 10, 2014 14.64 14.74 14.30 14.38 106,861 -0.28(-1.91%)
Nov 07, 2014 14.60 14.75 14.31 14.66 145,598 -0.02(-0.14%)
Nov 06, 2014 15.87 15.87 14.36 14.68 112,485 -1.19(-7.50%)
Nov 05, 2014 16.01 16.04 15.58 15.87 66,143 -0.03(-0.19%)
Nov 04, 2014 16.43 16.65 15.74 15.90 159,113 -0.68(-4.10%)
Nov 03, 2014 17.31 17.77 16.28 16.58 191,732 -0.62(-3.60%)
Oct 31, 2014 15.96 17.43 15.95 17.20 172,999 +1.31(+8.24%)
Oct 30, 2014 15.58 16.05 15.52 15.89 119,146 +0.21(+1.34%)
Oct 29, 2014 15.06 15.99 15.02 15.68 145,028 +0.66(+4.39%)
Oct 28, 2014 14.83 15.14 14.65 15.02 138,772 +0.28(+1.90%)
Oct 27, 2014 14.67 14.79 14.77 14.74 93,963 -0.03(-0.20%)
Oct 24, 2014 14.64 14.87 14.47 14.77 66,679 +0.04(+0.27%)
Oct 23, 2014 14.53 14.85 14.30 14.73 63,818 +0.40(+2.79%)
Oct 22, 2014 14.60 14.68 14.31 14.33 123,922 -0.29(-1.98%)
Oct 21, 2014 14.29 14.77 14.14 14.62 211,245 +0.33(+2.31%)
Oct 20, 2014 14.22 14.39 13.97 14.29 272,584 -0.04(-0.28%)
Oct 17, 2014 14.93 14.93 14.25 14.33 135,131 -0.29(-1.98%)
Oct 16, 2014 13.89 14.92 13.54 14.62 123,169 +0.59(+4.21%)
Oct 15, 2014 13.27 14.11 13.15 14.03 180,061 +0.67(+5.01%)
Oct 14, 2014 13.27 13.55 12.86 13.36 278,056 +0.24(+1.83%)
Oct 13, 2014 13.47 13.72 13.04 13.12 130,943 -0.22(-1.65%)
Oct 10, 2014 13.54 13.80 13.20 13.34 153,736 -0.40(-2.91%)
Oct 09, 2014 14.66 14.71 13.71 13.74 201,026 -1.04(-7.04%)
Oct 08, 2014 14.77 15.00 14.46 14.78 513,795 -0.07(-0.47%)
Oct 07, 2014 14.71 15.07 14.52 14.85 100,698 +0.04(+0.27%)
Oct 06, 2014 14.86 15.00 14.79 14.81 144,833 -0.15(-1.00%)
Oct 03, 2014 15.15 15.15 14.90 14.96 92,063 -0.05(-0.33%)
Oct 02, 2014 15.09 15.09 14.63 15.01 119,017 +0.03(+0.20%)
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.