Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
0.8630
-0.0470 (-5.16%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.92 | 0.94 | 0.86 | 0.86 | 0.86 | -5.49% | 3,856,191 |
| Apr 22, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 3.24% | 1,555,891 |
| Apr 21, 2025 | 0.90 | 0.92 | 0.85 | 0.88 | 0.88 | -1.87% | 3,102,558 |
| Apr 17, 2025 | 0.86 | 0.94 | 0.86 | 0.90 | 0.90 | 7.41% | 2,443,785 |
| Apr 16, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 2.19% | 2,846,686 |
| Apr 15, 2025 | 0.82 | 0.89 | 0.81 | 0.82 | 0.82 | 2.29% | 1,959,505 |
| Apr 14, 2025 | 0.86 | 0.89 | 0.80 | 0.80 | 0.80 | -7.24% | 3,314,128 |
| Apr 11, 2025 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 3.13% | 1,388,841 |
| Apr 10, 2025 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -7.46% | 1,535,431 |
| Apr 9, 2025 | 0.84 | 0.90 | 0.78 | 0.90 | 0.90 | 11.56% | 4,140,532 |
| Apr 8, 2025 | 0.99 | 1.00 | 0.81 | 0.81 | 0.81 | -13.87% | 2,152,678 |
| Apr 7, 2025 | 0.90 | 0.99 | 0.90 | 0.94 | 0.94 | 0.11% | 4,467,893 |
| Apr 4, 2025 | 1.02 | 1.05 | 0.90 | 0.94 | 0.94 | -12.21% | 5,104,851 |
| Apr 3, 2025 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -8.55% | 3,068,757 |
| Apr 2, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 0.86% | 816,425 |
| Apr 1, 2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 1,600,215 |
| Mar 31, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 2,905,681 |
| Mar 28, 2025 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 811,288 |
| Mar 27, 2025 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -1.64% | 756,636 |
| Mar 26, 2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 1,192,182 |
| Mar 25, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 1,207,808 |
| Mar 24, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 691,202 |
| Mar 21, 2025 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 2,235,174 |
| Mar 20, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | - | 922,219 |
| Mar 19, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 935,419 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 1,618,007 |
| Mar 17, 2025 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 3.42% | 2,043,815 |
| Mar 14, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 3.54% | 1,396,597 |
| Mar 13, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 1,792,092 |
| Mar 12, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 6.42% | 1,846,350 |
| Mar 11, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 2,404,591 |
| Mar 10, 2025 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 3,200,871 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -2.68% | 3,945,993 |
| Mar 6, 2025 | 1.12 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 3,003,810 |
| Mar 5, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 2,788,065 |
| Mar 4, 2025 | 1.21 | 1.23 | 1.16 | 1.21 | 1.21 | 0.83% | 2,390,610 |
| Mar 3, 2025 | 1.29 | 1.31 | 1.18 | 1.20 | 1.20 | -6.25% | 4,083,244 |
| Feb 28, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 2,591,762 |
| Feb 27, 2025 | 1.28 | 1.35 | 1.26 | 1.29 | 1.29 | 0.78% | 2,049,287 |
| Feb 26, 2025 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 1,841,820 |
| Feb 25, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 1,972,015 |
| Feb 24, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 1,202,961 |
| Feb 21, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -6.38% | 1,957,057 |
| Feb 20, 2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 2.17% | 1,634,196 |
| Feb 19, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 1,122,682 |
| Feb 18, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | - | 1,138,208 |
| Feb 14, 2025 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 3.03% | 867,908 |
| Feb 13, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 1,289,373 |
| Feb 12, 2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 1,530,427 |
| Feb 11, 2025 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 2.27% | 1,544,531 |