Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.125
+0.015 (1.35%)
Nov 9, 2026, 12:11 PM EST - Market open
Ring Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.11 | 1.13 | 1.06 | 1.13 | 1.13 | 1.35% | 1,946,175 |
| Nov 6, 2026 | 1.13 | 1.18 | 1.09 | 1.11 | 1.11 | -0.89% | 5,145,614 |
| Nov 5, 2026 | 1.22 | 1.22 | 1.11 | 1.12 | 1.12 | -6.67% | 4,584,941 |
| Nov 4, 2026 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -6.98% | 5,088,833 |
| Nov 3, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 1,898,119 |
| Nov 2, 2026 | 1.38 | 1.40 | 1.26 | 1.28 | 1.28 | -10.49% | 5,466,433 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,320,415 |
| Oct 29, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,730,917 |
| Oct 28, 2026 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | 2.17% | 3,164,917 |
| Oct 27, 2026 | 1.41 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 2,903,051 |
| Oct 26, 2026 | 1.39 | 1.42 | 1.37 | 1.42 | 1.42 | -0.70% | 2,184,194 |
| Oct 23, 2026 | 1.33 | 1.43 | 1.32 | 1.43 | 1.43 | 8.33% | 6,036,459 |
| Oct 22, 2026 | 1.36 | 1.37 | 1.28 | 1.32 | 1.32 | -2.22% | 3,301,496 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 2,389,659 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | 0.73% | 3,610,405 |
| Oct 19, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | - | 3,200,914 |
| 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 |