Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.510
-0.010 (-0.66%)
At close: Mar 19, 2026, 4:00 PM EDT
1.540
+0.030 (1.99%)
After-hours: Mar 19, 2026, 5:19 PM EDT
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 7,402,045 |
| Mar 18, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 5,225,039 |
| Mar 17, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 4,518,086 |
| Mar 16, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -2.67% | 4,076,883 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 5,125,404 |
| Mar 12, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 4,992,939 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 3,107,884 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 5,801,314 |
| Mar 9, 2026 | 1.57 | 1.64 | 1.47 | 1.50 | 1.50 | -2.60% | 8,995,641 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 7,735,152 |
| Mar 5, 2026 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 7,796,091 |
| Mar 4, 2026 | 1.45 | 1.52 | 1.38 | 1.50 | 1.50 | 2.04% | 6,836,068 |
| Mar 3, 2026 | 1.61 | 1.64 | 1.41 | 1.47 | 1.47 | -2.65% | 11,352,767 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | 7.09% | 15,752,365 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 3,638,241 |
| Feb 26, 2026 | 1.27 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 2,382,474 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 2,351,929 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | - | 1,963,530 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -5.80% | 3,565,975 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 2,502,670 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 2,794,026 |
| Feb 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 6.35% | 2,156,771 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 3,925,119 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 2,833,132 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -7.63% | 4,059,917 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 3,065,572 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 4,089,920 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | 7.26% | 4,813,489 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 2,798,362 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 4,373,068 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 6,178,179 |
| Feb 3, 2026 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 6,670,440 |
| Feb 2, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -4.20% | 6,356,439 |
| Jan 30, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 8,783,934 |
| Jan 29, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 6.42% | 6,499,009 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 2,102,819 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 2,893,547 |
| Jan 26, 2026 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 3,938,356 |
| Jan 23, 2026 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | 3.00% | 3,240,851 |
| Jan 22, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 1,664,209 |
| Jan 21, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 3.99% | 1,741,733 |
| Jan 20, 2026 | 0.96 | 1.01 | 0.93 | 0.94 | 0.94 | -2.85% | 2,318,314 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,258,398 |
| Jan 15, 2026 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | -0.31% | 1,660,559 |
| Jan 14, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 3.24% | 2,946,100 |
| Jan 13, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | 0.50% | 1,935,353 |
| Jan 12, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.44% | 1,207,130 |
| Jan 9, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.05% | 1,390,699 |
| Jan 8, 2026 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 5.13% | 1,601,578 |
| Jan 7, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.30% | 1,987,169 |