Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
0.9400
+0.0350 (3.87%)
At close: Dec 3, 2025, 4:00 PM EST
0.9400
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | - | 3.87% | 1,060,518 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -3.09% | 1,095,783 |
| Dec 1, 2025 | 0.91 | 0.95 | 0.89 | 0.93 | 0.93 | 2.36% | 1,427,570 |
| Nov 28, 2025 | 0.89 | 0.93 | 0.88 | 0.91 | 0.91 | 3.29% | 568,437 |
| Nov 26, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -0.23% | 1,082,998 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -2.97% | 1,182,877 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.87 | 0.91 | 0.91 | 1.32% | 1,761,351 |
| Nov 21, 2025 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -2.11% | 2,085,539 |
| Nov 20, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -1.40% | 1,915,180 |
| Nov 19, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -2.28% | 1,241,331 |
| Nov 18, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 1.57% | 1,680,465 |
| Nov 17, 2025 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -4.57% | 1,625,843 |
| Nov 14, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.50% | 2,013,195 |
| Nov 13, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 1,158,175 |
| Nov 12, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 1,816,172 |
| Nov 11, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.46% | 2,051,998 |
| Nov 10, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.70% | 2,567,162 |
| Nov 7, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -0.32% | 1,847,875 |
| Nov 6, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -1.77% | 2,261,878 |
| Nov 5, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 4.71% | 1,733,178 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -3.55% | 1,905,321 |
| Nov 3, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.25% | 1,583,550 |
| Oct 31, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.80% | 923,673 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.00% | 1,685,278 |
| Oct 29, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.09% | 2,309,255 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.26% | 3,672,794 |
| Oct 27, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 1,934,878 |
| Oct 24, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 1,621,816 |
| Oct 23, 2025 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 11.56% | 4,490,274 |
| 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 |