Skip to main content

Ring Energy Inc (NY: REI )

1.900 +0.020 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.890 1.920 1.870 1.900 1,588,106 +0.02(+1.06%)
Jul 11, 2024 1.770 1.880 1.765 1.880 3,086,288 +0.10(+5.62%)
Jul 10, 2024 1.810 1.810 1.750 1.780 1,300,394 -0.03(-1.66%)
Jul 09, 2024 1.790 1.850 1.780 1.810 2,107,058 +0.01(+0.56%)
Jul 08, 2024 1.700 1.820 1.685 1.800 3,065,023 +0.14(+8.43%)
Jul 05, 2024 1.730 1.735 1.640 1.660 1,959,038 -0.07(-4.05%)
Jul 03, 2024 1.720 1.760 1.720 1.730 600,943 +0.02(+1.17%)
Jul 02, 2024 1.750 1.760 1.700 1.710 1,335,722 -0.01(-0.58%)
Jul 01, 2024 1.700 1.725 1.660 1.720 1,711,148 +0.03(+1.78%)
Jun 28, 2024 1.670 1.700 1.640 1.690 6,695,756 +0.02(+1.20%)
Jun 27, 2024 1.610 1.670 1.610 1.670 928,181 +0.07(+4.37%)
Jun 26, 2024 1.560 1.600 1.550 1.600 1,046,266 +0.04(+2.56%)
Jun 25, 2024 1.620 1.620 1.550 1.560 1,542,141 -0.06(-3.70%)
Jun 24, 2024 1.550 1.630 1.530 1.620 2,333,977 +0.08(+5.19%)
Jun 21, 2024 1.600 1.620 1.540 1.540 3,058,340 -0.07(-4.35%)
Jun 20, 2024 1.570 1.630 1.570 1.610 2,003,806 +0.05(+3.21%)
Jun 18, 2024 1.600 1.615 1.560 1.560 1,762,461 -0.05(-3.11%)
Jun 17, 2024 1.620 1.660 1.580 1.610 1,344,570 -0.01(-0.62%)
Jun 14, 2024 1.640 1.668 1.605 1.620 1,464,537 -0.03(-1.82%)
Jun 13, 2024 1.640 1.665 1.575 1.650 1,950,187 +0.01(+0.61%)
Jun 12, 2024 1.710 1.730 1.620 1.640 1,705,781 -0.05(-2.96%)
Jun 11, 2024 1.670 1.710 1.650 1.690 1,348,633 -0.02(-1.17%)
Jun 10, 2024 1.650 1.710 1.625 1.710 1,415,253 +0.08(+4.91%)
Jun 07, 2024 1.660 1.680 1.620 1.630 1,344,951 -0.06(-3.55%)
Jun 06, 2024 1.670 1.700 1.640 1.690 1,531,973 +0.00(+0.00%)
Jun 05, 2024 1.680 1.710 1.630 1.690 1,163,775 +0.02(+1.20%)
Jun 04, 2024 1.660 1.670 1.590 1.670 2,162,626 -0.03(-1.76%)
Jun 03, 2024 1.790 1.820 1.660 1.700 2,010,556 -0.09(-5.03%)
May 31, 2024 1.810 1.815 1.770 1.790 1,060,926 +0.01(+0.56%)
May 30, 2024 1.800 1.830 1.770 1.780 1,322,367 -0.02(-1.11%)
May 29, 2024 1.870 1.880 1.785 1.800 1,893,182 -0.11(-5.76%)
May 28, 2024 1.800 1.920 1.800 1.910 2,441,579 +0.11(+6.11%)
May 24, 2024 1.800 1.830 1.770 1.800 683,967 +0.02(+1.12%)
May 23, 2024 1.850 1.865 1.770 1.780 776,706 -0.03(-1.66%)
May 22, 2024 1.900 1.900 1.810 1.810 1,040,280 -0.11(-5.73%)
May 21, 2024 1.910 1.970 1.900 1.920 1,271,372 +0.00(+0.00%)
May 20, 2024 1.860 1.970 1.860 1.920 2,506,159 +0.06(+3.23%)
May 17, 2024 1.770 1.860 1.740 1.860 1,507,845 +0.10(+5.68%)
May 16, 2024 1.770 1.780 1.725 1.760 1,593,201 +0.01(+0.57%)
May 15, 2024 1.780 1.780 1.720 1.750 1,535,075 -0.04(-2.23%)
May 14, 2024 1.780 1.795 1.740 1.790 1,560,293 +0.02(+1.13%)
May 13, 2024 1.750 1.780 1.740 1.770 930,450 +0.02(+1.14%)
May 10, 2024 1.800 1.809 1.730 1.750 1,200,595 -0.04(-2.23%)
May 09, 2024 1.790 1.795 1.740 1.790 1,600,893 +0.02(+1.13%)
May 08, 2024 1.780 1.800 1.730 1.770 1,270,748 -0.02(-1.12%)
May 07, 2024 1.840 1.880 1.790 1.790 2,427,430 -0.18(-9.14%)
May 06, 2024 1.920 1.990 1.920 1.970 1,862,889 +0.07(+3.68%)
May 03, 2024 1.870 1.907 1.840 1.900 957,242 +0.03(+1.60%)
May 02, 2024 1.880 1.920 1.860 1.870 1,163,689 -0.01(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.