Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.370
0.00 (0.00%)
At close: Oct 19, 2026, 4:00 PM EDT
1.380
+0.010 (0.73%)
After-hours: Oct 19, 2026, 7:30 PM EDT
Ring Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | - | 3,200,802 |
| Oct 16, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | 1.37 | 4.58% | 4,254,880 |
| Oct 15, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | -0.76% | 2,941,099 |
| Oct 14, 2026 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -2.94% | 2,721,720 |
| Oct 13, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 2,024,272 |
| Oct 12, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 1,958,685 |
| Oct 9, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 2,772,475 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 7,100,381 |
| Oct 7, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 2,184,512 |
| Oct 6, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | - | 1,305,639 |
| Oct 5, 2026 | 1.31 | 1.37 | 1.29 | 1.34 | 1.34 | 2.29% | 1,810,158 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 1,249,725 |
| Oct 1, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 1,660,035 |
| Sep 30, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 1.55% | 1,920,496 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 3,239,148 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | 1.31 | -3.68% | 2,699,265 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 2,207,104 |
| Sep 24, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | 1.50% | 2,044,056 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.75% | 2,928,901 |
| Sep 22, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | 2,321,780 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -5.48% | 4,677,567 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 12,692,877 |
| Sep 17, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 3,051,928 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.48 | 1.48 | 1.48 | -5.13% | 3,952,121 |
| Sep 15, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 2.63% | 5,104,067 |
| Sep 14, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 5,365,273 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 3,992,283 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 4.73% | 6,955,246 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | 4,841,584 |
| Sep 8, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | 1.33% | 4,506,257 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | - | 2,325,640 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | - | 2,539,234 |
| Sep 2, 2026 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | - | 4,272,307 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 3,098,015 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 2,680,401 |
| Aug 28, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 2,108,157 |
| Aug 27, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 4,396,168 |
| Aug 26, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 2,629,865 |
| Aug 25, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 3,240,809 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -2.03% | 2,596,873 |
| Aug 21, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 2,793,825 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | 1.49 | 4.20% | 3,235,203 |
| Aug 19, 2026 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 5,375,936 |
| Aug 18, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 3,665,833 |
| Aug 17, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 4,731,539 |
| Aug 14, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 1,921,282 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -1.47% | 1,855,895 |
| Aug 12, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 2,090,084 |
| Aug 11, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 2,613,015 |
| Aug 10, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 4.62% | 2,932,907 |