Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.160
+0.010 (0.87%)
Apr 1, 2025, 9:30 AM EST - Market open

Ring Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.151.181.131.16-0.87%60,167
Mar 31, 20251.141.181.121.151.15-0.86%2,905,681
Mar 28, 20251.201.211.161.161.16-3.33%811,288
Mar 27, 20251.191.211.161.201.20-1.64%756,636
Mar 26, 20251.151.231.151.221.226.09%1,192,182
Mar 25, 20251.201.221.151.151.15-4.17%1,207,808
Mar 24, 20251.221.231.201.201.200.84%691,202
Mar 21, 20251.201.241.181.191.19-4.03%2,235,174
Mar 20, 20251.221.261.221.241.24-922,219
Mar 19, 20251.231.251.221.241.240.81%935,419
Mar 18, 20251.241.241.201.231.231.65%1,618,007
Mar 17, 20251.181.241.181.211.213.42%2,043,815
Mar 14, 20251.151.181.141.171.173.54%1,396,597
Mar 13, 20251.141.181.121.131.13-2.59%1,792,092
Mar 12, 20251.121.161.111.161.166.42%1,846,350
Mar 11, 20251.101.121.071.091.09-0.91%2,404,591
Mar 10, 20251.101.121.051.101.100.92%3,200,871
Mar 7, 20251.141.151.081.091.09-2.68%3,945,993
Mar 6, 20251.121.201.101.121.12-6.67%3,003,810
Mar 5, 20251.201.201.151.201.20-0.83%2,788,065
Mar 4, 20251.211.231.161.211.210.83%2,390,610
Mar 3, 20251.291.311.181.201.20-6.25%4,083,244
Feb 28, 20251.301.301.261.281.28-0.78%2,591,762
Feb 27, 20251.281.351.261.291.290.78%2,049,287
Feb 26, 20251.301.321.251.281.280.79%1,841,820
Feb 25, 20251.321.341.271.271.27-5.22%1,972,015
Feb 24, 20251.341.351.311.341.341.52%1,202,961
Feb 21, 20251.421.421.321.321.32-6.38%1,957,057
Feb 20, 20251.391.421.361.411.412.17%1,634,196
Feb 19, 20251.371.431.371.381.381.47%1,122,682
Feb 18, 20251.361.391.321.361.36-1,138,208
Feb 14, 20251.341.381.331.361.363.03%867,908
Feb 13, 20251.321.331.301.321.320.76%1,289,373
Feb 12, 20251.351.361.311.311.31-2.96%1,530,427
Feb 11, 20251.321.391.311.351.352.27%1,544,531
Feb 10, 20251.281.341.281.321.323.94%1,147,967
Feb 7, 20251.291.301.271.271.27-1.55%1,227,169
Feb 6, 20251.311.331.281.291.29-1.53%1,190,920
Feb 5, 20251.321.331.301.311.31-0.76%1,258,617
Feb 4, 20251.321.351.271.321.32-1,453,570
Feb 3, 20251.311.341.291.321.321.54%1,764,281
Jan 31, 20251.351.361.301.301.30-2.99%2,387,535
Jan 30, 20251.361.381.341.341.34-2.90%996,782
Jan 29, 20251.321.381.311.381.383.76%1,080,108
Jan 28, 20251.371.381.301.331.33-2.92%1,517,565
Jan 27, 20251.401.411.331.371.37-1.44%1,196,279
Jan 24, 20251.441.451.381.391.39-3.47%1,499,649
Jan 23, 20251.411.441.401.441.442.13%1,528,772
Jan 22, 20251.481.481.401.411.41-4.73%1,425,357
Jan 21, 20251.501.511.421.481.48-2,146,324