Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.610
-0.040 (-2.42%)
May 8, 2026, 4:00 PM EDT - Market closed
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 2,895,762 |
| May 7, 2026 | 1.72 | 1.75 | 1.58 | 1.65 | 1.65 | -8.33% | 5,549,711 |
| May 6, 2026 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -9.09% | 5,028,174 |
| May 5, 2026 | 1.89 | 2.00 | 1.85 | 1.98 | 1.98 | 2.06% | 5,638,570 |
| May 4, 2026 | 1.85 | 1.94 | 1.78 | 1.94 | 1.94 | 6.59% | 3,962,344 |
| May 1, 2026 | 1.88 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 3,441,931 |
| Apr 30, 2026 | 1.81 | 1.89 | 1.79 | 1.88 | 1.88 | 1.08% | 4,829,806 |
| Apr 29, 2026 | 1.71 | 1.86 | 1.69 | 1.86 | 1.86 | 10.71% | 8,999,365 |
| Apr 28, 2026 | 1.59 | 1.68 | 1.58 | 1.68 | 1.68 | 6.33% | 5,668,633 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 4,548,262 |
| Apr 24, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 2,019,645 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 3,503,109 |
| Apr 22, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 2,573,033 |
| Apr 21, 2026 | 1.30 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 3,785,010 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 4.80% | 2,310,884 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -5.30% | 5,823,850 |
| Apr 16, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 2,002,771 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | - | 2,557,498 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 3,950,611 |
| 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 |