Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.300
-0.010 (-0.76%)
Sep 29, 2026, 1:49 PM EDT - Market open
Ring Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | - | -0.76% | 1,985,934 |
| 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 |
| Aug 7, 2026 | 1.27 | 1.33 | 1.25 | 1.30 | 1.30 | 1.56% | 3,248,770 |
| Aug 6, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | 4.07% | 6,465,429 |
| Aug 5, 2026 | 1.26 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 3,873,456 |
| Aug 4, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | - | 4,154,341 |
| Aug 3, 2026 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 3,313,268 |
| Jul 31, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | - | 3,846,176 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 3,795,322 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 7.08% | 4,292,170 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 2,431,051 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -7.87% | 2,510,511 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 2,918,590 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 3,724,365 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 2,898,245 |
| Jul 21, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 3,289,771 |