Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Oct 2, 2025, 4:00 PM EDT
1.050
0.00 (0.00%)
After-hours: Oct 2, 2025, 6:30 PM EDT
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | - | -2.78% | 2,211,141 |
| Oct 1, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 2,421,050 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 2,172,716 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 2,893,978 |
| Sep 26, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 4,093,224 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 1,739,976 |
| Sep 24, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 2,176,388 |
| Sep 23, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 2,008,020 |
| Sep 22, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 4.08% | 1,845,545 |
| Sep 19, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 6,243,260 |
| Sep 18, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 1,646,002 |
| Sep 17, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 2,458,314 |
| Sep 16, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 2,640,071 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 3,436,083 |
| Sep 12, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 1,765,501 |
| Sep 11, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 1,644,748 |
| Sep 10, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.73% | 2,004,813 |
| Sep 9, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.37% | 1,432,013 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 2,320,267 |
| Sep 5, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 0.52% | 2,611,910 |
| Sep 4, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 1.29% | 3,715,437 |
| Sep 3, 2025 | 1.02 | 1.06 | 0.97 | 0.98 | 0.98 | -7.35% | 2,776,074 |
| Sep 2, 2025 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 2,107,579 |
| Aug 29, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 1,643,115 |
| Aug 28, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | - | 2,504,781 |
| Aug 27, 2025 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 4,275,030 |
| Aug 26, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.02% | 4,535,345 |
| Aug 25, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 2.55% | 2,513,894 |
| Aug 22, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 2.89% | 1,998,355 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -0.65% | 1,850,071 |
| Aug 20, 2025 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 6.31% | 3,615,736 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -8.52% | 2,514,467 |
| Aug 18, 2025 | 0.95 | 0.97 | 0.90 | 0.96 | 0.96 | 3.33% | 3,389,754 |
| Aug 15, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 1.06% | 4,951,785 |
| Aug 14, 2025 | 0.83 | 0.94 | 0.80 | 0.92 | 0.92 | 13.27% | 6,985,770 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -0.77% | 3,299,282 |
| Aug 12, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 1.25% | 5,266,728 |
| Aug 11, 2025 | 0.80 | 0.83 | 0.79 | 0.81 | 0.81 | 1.62% | 3,385,736 |
| Aug 8, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 6.27% | 5,884,595 |
| Aug 7, 2025 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | 2.04% | 2,963,999 |
| Aug 6, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.18% | 3,921,488 |
| Aug 5, 2025 | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | -0.83% | 2,809,265 |
| Aug 4, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 2.98% | 1,543,510 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -4.61% | 4,188,400 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.28% | 2,581,699 |
| Jul 30, 2025 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -5.79% | 2,212,710 |
| Jul 29, 2025 | 0.82 | 0.85 | 0.80 | 0.82 | 0.82 | -0.81% | 2,848,834 |
| Jul 28, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.61% | 2,383,503 |
| Jul 25, 2025 | 0.82 | 0.82 | 0.79 | 0.80 | 0.80 | 0.29% | 1,439,899 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -3.80% | 2,568,665 |