Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.020
+0.088 (9.42%)
Oct 23, 2025, 2:05 PM EDT - Market open

Ring Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.981.040.951.02-9.42%2,924,441
Oct 22, 20250.950.960.920.930.93-0.73%1,063,158
Oct 21, 20250.950.950.910.940.940.44%1,739,710
Oct 20, 20250.920.940.910.940.942.09%1,501,416
Oct 17, 20250.940.950.910.920.92-2.70%2,886,605
Oct 16, 20251.031.050.930.940.94-8.61%5,058,556
Oct 15, 20251.021.051.011.031.031.98%2,992,260
Oct 14, 20251.031.041.011.011.01-4.72%2,613,464
Oct 13, 20251.051.081.031.061.063.92%1,891,831
Oct 10, 20251.121.121.011.021.02-9.73%5,412,420
Oct 9, 20251.141.161.111.131.13-2,274,560
Oct 8, 20251.131.151.121.131.130.89%1,707,941
Oct 7, 20251.131.151.111.121.12-0.88%2,608,021
Oct 6, 20251.141.171.111.131.132.73%3,224,628
Oct 3, 20251.061.121.051.101.104.76%3,033,033
Oct 2, 20251.091.111.041.051.05-2.78%2,212,668
Oct 1, 20251.091.111.071.081.08-0.92%2,421,050
Sep 30, 20251.121.121.061.091.09-0.91%2,172,716
Sep 29, 20251.181.181.101.101.10-3.51%2,893,978
Sep 26, 20251.101.171.091.141.143.64%4,093,224
Sep 25, 20251.071.101.051.101.101.85%1,739,976
Sep 24, 20251.061.111.061.081.082.86%2,176,388
Sep 23, 20251.031.071.021.051.052.94%2,008,020
Sep 22, 20250.991.040.991.021.024.08%1,845,545
Sep 19, 20251.041.050.980.980.98-6.67%6,243,260
Sep 18, 20251.051.081.031.051.05-1,646,002
Sep 17, 20251.071.111.051.051.05-0.94%2,458,314
Sep 16, 20251.011.081.011.061.064.95%2,640,071
Sep 15, 20251.061.071.011.011.01-4.72%3,436,083
Sep 12, 20251.021.081.021.061.063.92%1,765,501
Sep 11, 20251.031.050.991.021.02-1.92%1,644,748
Sep 10, 20250.991.040.991.041.045.73%2,004,813
Sep 9, 20250.981.010.980.980.980.37%1,432,013
Sep 8, 20251.001.020.970.980.98-2.00%2,320,267
Sep 5, 20251.021.030.981.001.000.52%2,611,910
Sep 4, 20250.981.010.960.990.991.29%3,715,437
Sep 3, 20251.021.060.970.980.98-7.35%2,776,074
Sep 2, 20251.081.101.031.061.06-2.75%2,107,579
Aug 29, 20251.131.141.061.091.09-0.91%1,643,115
Aug 28, 20251.121.141.091.101.10-2,504,781
Aug 27, 20251.081.151.061.101.103.77%4,275,030
Aug 26, 20250.981.060.981.061.068.02%4,535,345
Aug 25, 20250.941.000.920.980.982.55%2,513,894
Aug 22, 20250.930.980.930.960.962.89%1,998,355
Aug 21, 20250.940.950.900.930.93-0.65%1,850,071
Aug 20, 20250.880.950.860.940.946.31%3,615,736
Aug 19, 20250.950.950.870.880.88-8.52%2,514,467
Aug 18, 20250.950.970.900.960.963.33%3,389,754
Aug 15, 20250.930.980.920.930.931.06%4,951,785
Aug 14, 20250.830.940.800.920.9213.27%6,985,770