Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.240
+0.030 (2.48%)
At close: Jul 30, 2026, 4:00 PM EDT
1.230
-0.010 (-0.81%)
After-hours: Jul 30, 2026, 8:00 PM EDT
Ring Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 3,785,429 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 7.08% | 4,248,480 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 2,404,956 |
| Jul 27, 2026 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -7.87% | 2,505,461 |
| Jul 24, 2026 | 1.29 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 2,903,869 |
| Jul 23, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 3,713,736 |
| Jul 22, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 2,846,587 |
| Jul 21, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 3,287,051 |
| Jul 20, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | 4.88% | 6,841,546 |
| Jul 17, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 2,378,170 |
| Jul 16, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -1.64% | 4,087,152 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | 3.39% | 6,633,064 |
| Jul 14, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 4,788,001 |
| Jul 13, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 6,829,024 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 5,744,457 |
| Jul 9, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -1.75% | 6,509,819 |
| Jul 8, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | 2.70% | 7,558,646 |
| Jul 7, 2026 | 1.05 | 1.12 | 1.03 | 1.11 | 1.11 | 6.73% | 7,465,709 |
| Jul 6, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 5,766,901 |
| Jul 2, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 5,212,874 |
| Jul 1, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 5,512,890 |
| Jun 30, 2026 | 1.10 | 1.14 | 1.08 | 1.08 | 1.08 | -1.82% | 4,925,784 |
| Jun 29, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 6,322,288 |
| Jun 26, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 29,640,977 |
| Jun 25, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 5,981,071 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 5,796,525 |
| Jun 23, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 3,725,500 |
| Jun 22, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 3,558,181 |
| Jun 18, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 8,124,057 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 2.68% | 4,552,114 |
| Jun 16, 2026 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 4,027,086 |
| Jun 15, 2026 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -9.30% | 7,902,947 |
| Jun 12, 2026 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 3,507,909 |
| Jun 11, 2026 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 4,001,834 |
| Jun 10, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 2.38% | 3,194,259 |
| Jun 9, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 3,598,233 |
| Jun 8, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | 3,085,713 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -6.67% | 3,485,650 |
| Jun 4, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 2,839,435 |
| Jun 3, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 2,733,973 |
| Jun 2, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | 3.03% | 6,838,888 |
| Jun 1, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 2.33% | 5,479,336 |
| May 29, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 3,677,420 |
| May 28, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 4,648,913 |
| May 27, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 4,042,643 |
| May 26, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -4.35% | 4,661,503 |
| May 22, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 2,648,833 |
| May 21, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 3,832,268 |
| May 20, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 3,818,305 |
| May 19, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 4,910,078 |