Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.250
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
1.260
+0.010 (0.80%)
After-hours: Dec 20, 2024, 7:52 PM EST
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | - | 2,421,518 |
| Dec 19, 2024 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -1.57% | 1,931,149 |
| Dec 18, 2024 | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 2,253,922 |
| Dec 17, 2024 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 1,703,819 |
| Dec 16, 2024 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 3,026,305 |
| Dec 13, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.42% | 862,369 |
| Dec 12, 2024 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 2,704,972 |
| Dec 11, 2024 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 1,205,800 |
| Dec 10, 2024 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 1,310,913 |
| Dec 9, 2024 | 1.41 | 1.49 | 1.39 | 1.41 | 1.41 | 2.17% | 3,511,900 |
| Dec 6, 2024 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -5.48% | 2,331,612 |
| Dec 5, 2024 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,664,510 |
| Dec 4, 2024 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 1,469,100 |
| Dec 3, 2024 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 1,388,500 |
| Dec 2, 2024 | 1.55 | 1.57 | 1.50 | 1.53 | 1.53 | - | 1,316,569 |
| Nov 29, 2024 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 813,400 |
| Nov 27, 2024 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 1,037,206 |
| Nov 26, 2024 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -3.25% | 1,555,100 |
| Nov 25, 2024 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 2,404,946 |
| Nov 22, 2024 | 1.58 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | 1,385,811 |
| Nov 21, 2024 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 3.25% | 2,197,915 |
| Nov 20, 2024 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | - | 1,522,304 |
| Nov 19, 2024 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -1.91% | 1,708,824 |
| Nov 18, 2024 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.61% | 863,237 |
| Nov 15, 2024 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | -0.65% | 1,732,272 |
| Nov 14, 2024 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 1,057,645 |
| Nov 13, 2024 | 1.52 | 1.57 | 1.50 | 1.52 | 1.52 | - | 1,445,300 |
| Nov 12, 2024 | 1.59 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 2,260,776 |
| Nov 11, 2024 | 1.56 | 1.63 | 1.50 | 1.58 | 1.58 | 1.94% | 2,155,432 |
| Nov 8, 2024 | 1.73 | 1.73 | 1.51 | 1.55 | 1.55 | -10.92% | 3,185,206 |
| Nov 7, 2024 | 1.65 | 1.77 | 1.63 | 1.74 | 1.74 | 8.07% | 5,485,100 |
| Nov 6, 2024 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 5.92% | 2,914,900 |
| Nov 5, 2024 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 1,552,400 |
| Nov 4, 2024 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 1,869,827 |
| Nov 1, 2024 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -0.68% | 1,707,837 |
| Oct 31, 2024 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 913,600 |
| Oct 30, 2024 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 0.67% | 1,313,614 |
| Oct 29, 2024 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -2.60% | 1,041,800 |
| Oct 28, 2024 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 1.99% | 2,413,900 |
| Oct 25, 2024 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 1,762,408 |
| Oct 24, 2024 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | - | 2,046,600 |
| Oct 23, 2024 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 1,611,628 |
| Oct 22, 2024 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 1,219,400 |
| Oct 21, 2024 | 1.55 | 1.57 | 1.47 | 1.51 | 1.51 | -0.66% | 2,445,612 |
| Oct 18, 2024 | 1.55 | 1.56 | 1.46 | 1.52 | 1.52 | -2.56% | 2,363,400 |
| Oct 17, 2024 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 1,344,916 |
| Oct 16, 2024 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 2,038,522 |
| Oct 15, 2024 | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -3.70% | 2,242,038 |
| Oct 14, 2024 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.57% | 947,906 |
| Oct 11, 2024 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 1.82% | 1,547,667 |
| Oct 10, 2024 | 1.62 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 2,012,147 |
| Oct 9, 2024 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 2,533,300 |
| Oct 8, 2024 | 1.70 | 1.72 | 1.64 | 1.67 | 1.67 | -4.02% | 1,873,740 |
| Oct 7, 2024 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | - | 2,359,648 |
| Oct 4, 2024 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 2,819,248 |
| Oct 3, 2024 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 7.14% | 2,395,149 |
| Oct 2, 2024 | 1.68 | 1.72 | 1.63 | 1.68 | 1.68 | 2.44% | 2,176,843 |
| Oct 1, 2024 | 1.60 | 1.68 | 1.59 | 1.64 | 1.64 | 2.50% | 2,450,326 |
| Sep 30, 2024 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | - | 2,078,027 |
| Sep 27, 2024 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 2,220,314 |
| Sep 26, 2024 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | 0.63% | 1,967,100 |
| Sep 25, 2024 | 1.66 | 1.68 | 1.58 | 1.60 | 1.60 | -5.33% | 2,431,300 |
| Sep 24, 2024 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 2.42% | 1,418,500 |
| Sep 23, 2024 | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 1,304,108 |
| Sep 20, 2024 | 1.68 | 1.71 | 1.63 | 1.67 | 1.67 | -2.34% | 6,263,497 |
| Sep 19, 2024 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -2.29% | 1,412,800 |
| Sep 18, 2024 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -1.13% | 1,806,503 |
| Sep 17, 2024 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 1,513,930 |
| Sep 16, 2024 | 1.74 | 1.76 | 1.70 | 1.74 | 1.74 | 1.16% | 1,463,038 |
| Sep 13, 2024 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 2.38% | 1,233,400 |
| Sep 12, 2024 | 1.68 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 1,307,318 |
| Sep 11, 2024 | 1.61 | 1.68 | 1.60 | 1.65 | 1.65 | 3.77% | 1,642,500 |
| Sep 10, 2024 | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -3.64% | 1,981,209 |
| Sep 9, 2024 | 1.61 | 1.70 | 1.59 | 1.65 | 1.65 | 4.43% | 2,781,749 |
| Sep 6, 2024 | 1.61 | 1.65 | 1.56 | 1.58 | 1.58 | -2.47% | 1,495,709 |
| Sep 5, 2024 | 1.61 | 1.67 | 1.60 | 1.62 | 1.62 | - | 1,537,664 |
| Sep 4, 2024 | 1.70 | 1.73 | 1.61 | 1.62 | 1.62 | -5.81% | 1,723,448 |
| Sep 3, 2024 | 1.80 | 1.82 | 1.70 | 1.72 | 1.72 | -7.03% | 1,297,521 |
| Aug 30, 2024 | 1.86 | 1.87 | 1.80 | 1.85 | 1.85 | -2.12% | 564,844 |
| Aug 29, 2024 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 3.28% | 1,160,165 |
| Aug 28, 2024 | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | -0.54% | 1,026,405 |
| Aug 27, 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 1,223,049 |
| Aug 26, 2024 | 1.90 | 1.94 | 1.88 | 1.93 | 1.93 | 2.12% | 1,280,400 |
| Aug 23, 2024 | 1.82 | 1.90 | 1.82 | 1.89 | 1.89 | 3.85% | 1,119,988 |
| Aug 22, 2024 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -0.55% | 732,200 |
| Aug 21, 2024 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 625,700 |
| Aug 20, 2024 | 1.88 | 1.88 | 1.80 | 1.84 | 1.84 | -3.16% | 1,086,779 |
| Aug 19, 2024 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 1,097,842 |
| Aug 16, 2024 | 1.87 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 724,014 |
| Aug 15, 2024 | 1.85 | 1.90 | 1.82 | 1.88 | 1.88 | 3.30% | 983,129 |
| Aug 14, 2024 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.67% | 880,645 |
| Aug 13, 2024 | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | 0.54% | 1,387,408 |
| Aug 12, 2024 | 1.78 | 1.87 | 1.76 | 1.86 | 1.86 | 5.08% | 1,494,203 |
| Aug 9, 2024 | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -3.80% | 956,821 |
| Aug 8, 2024 | 1.68 | 1.85 | 1.68 | 1.84 | 1.84 | 10.18% | 1,827,700 |
| Aug 7, 2024 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -2.34% | 2,151,856 |
| Aug 6, 2024 | 1.66 | 1.72 | 1.64 | 1.71 | 1.71 | 3.64% | 1,709,544 |
| Aug 5, 2024 | 1.60 | 1.68 | 1.53 | 1.65 | 1.65 | -2.94% | 2,691,200 |
| Aug 2, 2024 | 1.82 | 1.83 | 1.69 | 1.70 | 1.70 | -8.11% | 1,802,642 |
| Aug 1, 2024 | 1.96 | 1.97 | 1.82 | 1.85 | 1.85 | -6.09% | 1,495,200 |