Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.320
-0.090 (-6.38%)
At close: Feb 21, 2025, 4:00 PM
1.340
+0.020 (1.52%)
After-hours: Feb 21, 2025, 7:53 PM EST
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 3.94% | 1,147,967 |
| Feb 7, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 1,227,169 |
| Feb 6, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 1,190,920 |
| Feb 5, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,258,617 |
| Feb 4, 2025 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | - | 1,453,570 |
| Feb 3, 2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 1,764,281 |
| Jan 31, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.99% | 2,387,535 |
| Jan 30, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 996,782 |
| Jan 29, 2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 3.76% | 1,080,108 |
| Jan 28, 2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -2.92% | 1,517,565 |
| Jan 27, 2025 | 1.40 | 1.41 | 1.33 | 1.37 | 1.37 | -1.44% | 1,196,279 |
| Jan 24, 2025 | 1.44 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 1,499,649 |
| Jan 23, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 1,528,772 |
| Jan 22, 2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.73% | 1,425,357 |
| Jan 21, 2025 | 1.50 | 1.51 | 1.42 | 1.48 | 1.48 | - | 2,146,324 |
| Jan 17, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 1.37% | 1,299,646 |
| Jan 16, 2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -3.31% | 1,131,738 |
| Jan 15, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 1,601,922 |
| Jan 14, 2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 1,287,603 |
| Jan 13, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 1.35% | 1,972,096 |
| Jan 10, 2025 | 1.51 | 1.55 | 1.47 | 1.48 | 1.48 | - | 3,343,310 |
| Jan 8, 2025 | 1.44 | 1.49 | 1.41 | 1.48 | 1.48 | 4.23% | 2,531,190 |
| Jan 7, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.70% | 1,836,195 |
| Jan 6, 2025 | 1.45 | 1.55 | 1.43 | 1.43 | 1.43 | -0.69% | 2,792,508 |
| Jan 3, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 1,509,723 |
| Jan 2, 2025 | 1.40 | 1.49 | 1.39 | 1.40 | 1.40 | 2.94% | 2,536,612 |
| Dec 31, 2024 | 1.34 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 2,043,170 |
| Dec 30, 2024 | 1.26 | 1.36 | 1.25 | 1.33 | 1.33 | 6.40% | 2,849,473 |
| Dec 27, 2024 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -0.79% | 3,130,456 |
| Dec 26, 2024 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.56% | 1,557,147 |
| Dec 24, 2024 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 4.92% | 1,251,916 |
| Dec 23, 2024 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -2.40% | 2,502,560 |
| Dec 20, 2024 | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | - | 2,522,280 |
| 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% | 1,205,795 |
| 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% | 3,511,889 |
| 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% | 1,469,099 |
| Dec 3, 2024 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 1,388,479 |
| 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% | 813,376 |
| 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% | 1,555,069 |
| 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% | 5,485,050 |
| Nov 6, 2024 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 5.92% | 2,914,876 |
| Nov 5, 2024 | 1.48 | 1.54 | 1.47 | 1.52 | 1.52 | 4.11% | 1,552,352 |
| 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% | 913,554 |
| 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% | 1,041,752 |
| Oct 28, 2024 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 1.99% | 2,413,869 |
| 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 | - | 2,046,550 |
| 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 | -1.31% | 2,445,612 |
| Oct 18, 2024 | 1.55 | 1.56 | 1.46 | 1.53 | 1.53 | -1.92% | 2,363,372 |
| 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% | 2,533,270 |
| 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 |