Skip to main content

Ring Energy Inc (NY: REI )

1.615 +0.055 (+3.53%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.600 1.615 1.560 1.560 1,762,461 -0.05(-3.11%)
Jun 17, 2024 1.620 1.660 1.580 1.610 1,344,570 -0.01(-0.62%)
Jun 14, 2024 1.640 1.668 1.605 1.620 1,464,537 -0.03(-1.82%)
Jun 13, 2024 1.640 1.665 1.575 1.650 1,950,187 +0.01(+0.61%)
Jun 12, 2024 1.710 1.730 1.620 1.640 1,705,781 -0.05(-2.96%)
Jun 11, 2024 1.670 1.710 1.650 1.690 1,348,633 -0.02(-1.17%)
Jun 10, 2024 1.650 1.710 1.625 1.710 1,415,253 +0.08(+4.91%)
Jun 07, 2024 1.660 1.680 1.620 1.630 1,344,951 -0.06(-3.55%)
Jun 06, 2024 1.670 1.700 1.640 1.690 1,531,973 +0.00(+0.00%)
Jun 05, 2024 1.680 1.710 1.630 1.690 1,163,775 +0.02(+1.20%)
Jun 04, 2024 1.660 1.670 1.590 1.670 2,162,626 -0.03(-1.76%)
Jun 03, 2024 1.790 1.820 1.660 1.700 2,010,556 -0.09(-5.03%)
May 31, 2024 1.810 1.815 1.770 1.790 1,060,926 +0.01(+0.56%)
May 30, 2024 1.800 1.830 1.770 1.780 1,322,367 -0.02(-1.11%)
May 29, 2024 1.870 1.880 1.785 1.800 1,893,182 -0.11(-5.76%)
May 28, 2024 1.800 1.920 1.800 1.910 2,441,579 +0.11(+6.11%)
May 24, 2024 1.800 1.830 1.770 1.800 683,967 +0.02(+1.12%)
May 23, 2024 1.850 1.865 1.770 1.780 776,706 -0.03(-1.66%)
May 22, 2024 1.900 1.900 1.810 1.810 1,040,280 -0.11(-5.73%)
May 21, 2024 1.910 1.970 1.900 1.920 1,271,372 +0.00(+0.00%)
May 20, 2024 1.860 1.970 1.860 1.920 2,506,159 +0.06(+3.23%)
May 17, 2024 1.770 1.860 1.740 1.860 1,507,845 +0.10(+5.68%)
May 16, 2024 1.770 1.780 1.725 1.760 1,593,201 +0.01(+0.57%)
May 15, 2024 1.780 1.780 1.720 1.750 1,535,075 -0.04(-2.23%)
May 14, 2024 1.780 1.795 1.740 1.790 1,560,293 +0.02(+1.13%)
May 13, 2024 1.750 1.780 1.740 1.770 930,450 +0.02(+1.14%)
May 10, 2024 1.800 1.809 1.730 1.750 1,200,595 -0.04(-2.23%)
May 09, 2024 1.790 1.795 1.740 1.790 1,600,893 +0.02(+1.13%)
May 08, 2024 1.780 1.800 1.730 1.770 1,270,748 -0.02(-1.12%)
May 07, 2024 1.840 1.880 1.790 1.790 2,427,430 -0.18(-9.14%)
May 06, 2024 1.920 1.990 1.920 1.970 1,862,889 +0.07(+3.68%)
May 03, 2024 1.870 1.907 1.840 1.900 957,242 +0.03(+1.60%)
May 02, 2024 1.880 1.920 1.860 1.870 1,163,689 -0.01(-0.53%)
May 01, 2024 1.880 1.900 1.810 1.880 2,096,080 -0.02(-1.05%)
Apr 30, 2024 1.970 1.980 1.890 1.900 1,485,591 -0.10(-5.00%)
Apr 29, 2024 1.990 2.000 1.940 2.000 1,279,358 +0.00(+0.00%)
Apr 26, 2024 2.010 2.020 1.960 2.000 1,150,081 +0.01(+0.50%)
Apr 25, 2024 1.950 1.990 1.920 1.990 1,127,687 +0.03(+1.53%)
Apr 24, 2024 2.000 2.020 1.960 1.960 998,188 -0.06(-2.97%)
Apr 23, 2024 2.010 2.025 1.970 2.020 1,235,645 -0.02(-0.98%)
Apr 22, 2024 2.000 2.050 1.960 2.040 1,368,504 +0.02(+0.99%)
Apr 19, 2024 1.940 2.050 1.921 2.020 1,371,097 +0.05(+2.54%)
Apr 18, 2024 2.000 2.050 1.960 1.970 1,218,448 -0.04(-1.99%)
Apr 17, 2024 2.050 2.090 1.990 2.010 913,212 -0.06(-2.90%)
Apr 16, 2024 2.080 2.080 1.990 2.070 1,311,537 +0.01(+0.49%)
Apr 15, 2024 2.110 2.120 2.040 2.060 1,484,255 -0.02(-0.96%)
Apr 12, 2024 2.170 2.198 2.055 2.080 1,847,196 -0.04(-1.89%)
Apr 11, 2024 2.090 2.140 2.080 2.120 2,811,336 +0.04(+1.92%)
Apr 10, 2024 2.020 2.100 2.010 2.080 1,714,292 +0.03(+1.46%)
Apr 09, 2024 2.070 2.100 2.040 2.050 1,211,717 -0.02(-0.97%)
Apr 08, 2024 2.070 2.099 2.030 2.070 1,894,226 +0.03(+1.47%)
Apr 05, 2024 2.010 2.060 1.990 2.040 1,335,075 +0.04(+2.00%)
Apr 04, 2024 2.100 2.100 1.975 2.000 2,962,969 -0.09(-4.31%)
Apr 03, 2024 2.000 2.090 1.985 2.090 2,986,435 +0.10(+5.03%)
Apr 02, 2024 2.010 2.040 1.950 1.990 2,079,279 +0.01(+0.51%)
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.