Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.380
+0.030 (2.22%)
Apr 13, 2026, 4:00 PM EDT - Market closed
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 2.22% | 3,568,270 |
| Apr 10, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 5,019,851 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -4.23% | 2,792,265 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -9.55% | 7,252,139 |
| Apr 7, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 3,395,450 |
| Apr 6, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 4.70% | 4,579,977 |
| Apr 2, 2026 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | 6.43% | 6,643,511 |
| Apr 1, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -8.50% | 8,006,554 |
| Mar 31, 2026 | 1.61 | 1.63 | 1.49 | 1.53 | 1.53 | -4.97% | 8,558,818 |
| Mar 30, 2026 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 9,258,373 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 3,885,600 |
| Mar 26, 2026 | 1.54 | 1.65 | 1.53 | 1.59 | 1.59 | 2.58% | 7,687,453 |
| Mar 25, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 0.65% | 5,797,362 |
| Mar 24, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 6.94% | 4,452,868 |
| Mar 23, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 4,392,456 |
| Mar 20, 2026 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 6,082,766 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 7,402,045 |
| Mar 18, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 5,225,039 |
| Mar 17, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 4,518,086 |
| Mar 16, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -2.67% | 4,076,883 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 5,125,404 |
| Mar 12, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 4,992,939 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 3,107,884 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 5,801,314 |
| Mar 9, 2026 | 1.57 | 1.64 | 1.47 | 1.50 | 1.50 | -2.60% | 8,995,641 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 7,735,152 |
| Mar 5, 2026 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 7,796,091 |
| Mar 4, 2026 | 1.45 | 1.52 | 1.38 | 1.50 | 1.50 | 2.04% | 6,836,068 |
| Mar 3, 2026 | 1.61 | 1.64 | 1.41 | 1.47 | 1.47 | -2.65% | 11,352,767 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | 7.09% | 15,752,365 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 3,638,241 |
| Feb 26, 2026 | 1.27 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 2,382,474 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 2,351,929 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | - | 1,963,530 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -5.80% | 3,565,975 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 2,502,670 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 2,794,026 |
| Feb 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 6.35% | 2,156,771 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 3,925,119 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 2,833,132 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -7.63% | 4,059,917 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 3,065,572 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 4,089,920 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | 7.26% | 4,813,489 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 2,798,362 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 4,373,068 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 6,178,179 |
| Feb 3, 2026 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 6,670,440 |
| Feb 2, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -4.20% | 6,356,439 |
| Jan 30, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 8,783,934 |