Skip to main content
Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.610
+0.010 (0.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.661.681.581.601.60-5.33%2,431,298
Sep 24, 20241.691.701.661.691.692.42%1,418,472
Sep 23, 20241.691.691.631.651.65-1.20%1,304,108
Sep 20, 20241.681.711.631.671.67-2.34%6,263,497
Sep 19, 20241.801.801.691.711.71-2.29%1,412,792
Sep 18, 20241.771.811.721.751.75-1.13%1,806,503
Sep 17, 20241.751.791.741.771.771.72%1,513,930
Sep 16, 20241.741.761.701.741.741.16%1,463,038
Sep 13, 20241.701.751.691.721.722.38%1,233,376
Sep 12, 20241.681.711.651.681.681.82%1,307,318
Sep 11, 20241.611.681.601.651.653.77%1,642,487
Sep 10, 20241.641.641.541.591.59-3.64%1,981,209
Sep 9, 20241.611.701.591.651.654.43%2,781,749
Sep 6, 20241.611.651.561.581.58-2.47%1,495,709
Sep 5, 20241.611.671.601.621.62-1,537,664
Sep 4, 20241.701.731.611.621.62-5.81%1,711,397
Sep 3, 20241.801.821.701.721.72-7.03%1,297,521
Aug 30, 20241.861.871.801.851.85-2.12%564,844
Aug 29, 20241.841.911.831.891.893.28%1,160,165
Aug 28, 20241.821.831.791.831.83-0.54%1,026,405
Aug 27, 20241.931.931.841.841.84-4.66%1,223,049
Aug 26, 20241.901.941.881.931.932.12%1,280,392
Aug 23, 20241.821.901.821.891.893.85%1,119,988
Aug 22, 20241.851.851.791.821.82-0.55%732,168
Aug 21, 20241.841.841.811.831.83-0.54%625,653
Aug 20, 20241.881.881.801.841.84-3.16%1,086,779
Aug 19, 20241.861.901.861.901.902.15%1,097,842
Aug 16, 20241.871.901.831.861.86-1.06%724,014
Aug 15, 20241.851.901.821.881.883.30%983,129
Aug 14, 20241.861.861.811.821.82-2.67%880,645
Aug 13, 20241.851.881.811.871.870.54%1,387,408
Aug 12, 20241.781.871.761.861.865.08%1,494,203
Aug 9, 20241.841.841.761.771.77-3.80%956,821
Aug 8, 20241.681.851.681.841.8410.18%1,827,650
Aug 7, 20241.751.761.661.671.67-2.34%2,151,856
Aug 6, 20241.661.721.641.711.713.64%1,709,544
Aug 5, 20241.601.681.531.651.65-2.94%2,691,198
Aug 2, 20241.821.831.691.701.70-8.11%1,802,642
Aug 1, 20241.961.971.821.851.85-6.09%1,495,182
Jul 31, 20241.931.991.911.971.973.68%1,513,378
Jul 30, 20241.881.911.861.901.900.53%842,038
Jul 29, 20241.911.931.841.891.89-1.56%1,498,112
Jul 26, 20241.942.001.841.921.92-1.54%1,397,820
Jul 25, 20241.851.951.831.951.953.72%2,399,445
Jul 24, 20241.921.941.871.881.88-1.05%1,100,107
Jul 23, 20241.931.931.881.901.90-2.06%1,086,772
Jul 22, 20241.901.941.871.941.941.04%1,374,914
Jul 19, 20241.961.961.881.921.92-2.04%1,634,105
Jul 18, 20241.992.051.941.961.96-1.51%2,592,121
Jul 17, 20241.962.061.951.991.991.02%3,048,651
Jul 16, 20241.921.971.901.971.970.51%2,120,736
Jul 15, 20241.911.981.871.961.963.16%3,003,784
Jul 12, 20241.891.921.871.901.901.06%1,588,278
Jul 11, 20241.771.881.771.881.885.62%3,086,324
Jul 10, 20241.811.811.751.781.78-1.66%1,315,394
Jul 9, 20241.791.851.781.811.810.56%2,107,058
Jul 8, 20241.701.821.691.801.808.43%3,065,025
Jul 5, 20241.731.741.641.661.66-4.05%1,959,038
Jul 3, 20241.721.761.721.731.731.17%600,943
Jul 2, 20241.751.761.701.711.71-0.58%1,335,722
Jul 1, 20241.701.731.661.721.721.78%1,711,155
Jun 28, 20241.671.701.641.691.691.20%6,695,755
Jun 27, 20241.611.671.611.671.674.37%928,191
Jun 26, 20241.561.601.551.601.602.56%1,046,366
Jun 25, 20241.621.621.551.561.56-3.70%1,542,341
Jun 24, 20241.551.631.531.621.625.19%2,334,167
Jun 21, 20241.601.621.541.541.54-4.35%3,058,340
Jun 20, 20241.571.631.571.611.613.21%2,003,810
Jun 18, 20241.601.621.561.561.56-3.11%1,762,461
Jun 17, 20241.621.661.581.611.61-0.62%1,344,797
Jun 14, 20241.641.671.611.621.62-1.82%1,464,537
Jun 13, 20241.641.671.581.651.650.61%1,950,187
Jun 12, 20241.711.731.621.641.64-2.96%1,705,790
Jun 11, 20241.671.711.651.691.69-1.17%1,348,633
Jun 10, 20241.651.711.631.711.714.91%1,415,253
Jun 7, 20241.661.681.621.631.63-3.55%1,344,951
Jun 6, 20241.671.701.641.691.69-1,531,973
Jun 5, 20241.681.711.631.691.691.20%1,163,779
Jun 4, 20241.661.671.591.671.67-1.76%2,162,629
Jun 3, 20241.791.821.661.701.70-5.03%2,010,756
May 31, 20241.811.821.771.791.790.56%1,035,926
May 30, 20241.801.831.771.781.78-1.11%1,322,667
May 29, 20241.871.881.791.801.80-5.76%1,893,182
May 28, 20241.801.921.801.911.916.11%2,441,584
May 24, 20241.801.831.771.801.801.12%683,967
May 23, 20241.851.871.771.781.78-1.66%777,044
May 22, 20241.901.901.811.811.81-5.73%1,042,403
May 21, 20241.911.971.901.921.92-1,271,374
May 20, 20241.861.971.861.921.923.23%2,512,159
May 17, 20241.771.861.741.861.865.68%1,507,845
May 16, 20241.771.781.731.761.760.57%1,593,352
May 15, 20241.781.781.721.751.75-2.23%1,535,076
May 14, 20241.781.801.741.791.791.13%1,560,293
May 13, 20241.751.781.741.771.771.14%931,468
May 10, 20241.801.811.731.751.75-2.23%1,200,595
May 9, 20241.791.801.741.791.791.13%1,600,893
May 8, 20241.781.801.731.771.77-1.12%1,270,748
May 7, 20241.841.881.791.791.79-9.14%2,433,424
May 6, 20241.921.991.921.971.973.68%1,869,208
May 3, 20241.871.911.841.901.901.60%957,242