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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 1.04 | 0.95 | 1.02 | - | 9.42% | 2,924,441 |
| Oct 22, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -0.73% | 1,063,158 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 0.44% | 1,739,710 |
| Oct 20, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.09% | 1,501,416 |
| Oct 17, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -2.70% | 2,886,605 |
| Oct 16, 2025 | 1.03 | 1.05 | 0.93 | 0.94 | 0.94 | -8.61% | 5,058,556 |
| Oct 15, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 2,992,260 |
| Oct 14, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -4.72% | 2,613,464 |
| Oct 13, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 3.92% | 1,891,831 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -9.73% | 5,412,420 |
| Oct 9, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | - | 2,274,560 |
| Oct 8, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 1,707,941 |
| Oct 7, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 2,608,021 |
| Oct 6, 2025 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | 2.73% | 3,224,628 |
| Oct 3, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 3,033,033 |
| Oct 2, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 2,212,668 |
| Oct 1, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 2,421,050 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 2,172,716 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 2,893,978 |
| Sep 26, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 4,093,224 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 1,739,976 |
| Sep 24, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 2,176,388 |
| Sep 23, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 2,008,020 |
| Sep 22, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 4.08% | 1,845,545 |
| Sep 19, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 6,243,260 |
| Sep 18, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 1,646,002 |
| Sep 17, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 2,458,314 |
| Sep 16, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 2,640,071 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 3,436,083 |
| Sep 12, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 1,765,501 |
| Sep 11, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 1,644,748 |
| Sep 10, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.73% | 2,004,813 |
| Sep 9, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.37% | 1,432,013 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 2,320,267 |
| Sep 5, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 0.52% | 2,611,910 |
| Sep 4, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 1.29% | 3,715,437 |
| Sep 3, 2025 | 1.02 | 1.06 | 0.97 | 0.98 | 0.98 | -7.35% | 2,776,074 |
| Sep 2, 2025 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 2,107,579 |
| Aug 29, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 1,643,115 |
| Aug 28, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | - | 2,504,781 |
| Aug 27, 2025 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 4,275,030 |
| Aug 26, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.02% | 4,535,345 |
| Aug 25, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 2.55% | 2,513,894 |
| Aug 22, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 2.89% | 1,998,355 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -0.65% | 1,850,071 |
| Aug 20, 2025 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 6.31% | 3,615,736 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -8.52% | 2,514,467 |
| Aug 18, 2025 | 0.95 | 0.97 | 0.90 | 0.96 | 0.96 | 3.33% | 3,389,754 |
| Aug 15, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 1.06% | 4,951,785 |
| Aug 14, 2025 | 0.83 | 0.94 | 0.80 | 0.92 | 0.92 | 13.27% | 6,985,770 |