Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.940 -0.060 (-3.01%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.7800 0.9200 0.7500 0.9000 1,911,390 +0.16(+21.21%)
Apr 29, 2020 0.7300 0.7588 0.6900 0.7425 1,061,502 +0.06(+8.13%)
Apr 28, 2020 0.6700 0.7100 0.6600 0.6867 563,822 +0.01(+2.05%)
Apr 27, 2020 0.7100 0.7200 0.6400 0.6729 936,323 -0.05(-6.57%)
Apr 24, 2020 0.7700 0.7700 0.6864 0.7202 1,449,000 +0.02(+2.90%)
Apr 23, 2020 0.6700 0.7798 0.6310 0.6999 2,947,754 +0.07(+11.10%)
Apr 22, 2020 0.6000 0.6300 0.5800 0.6300 1,391,759 +0.05(+8.62%)
Apr 21, 2020 0.5700 0.5904 0.5182 0.5800 1,209,206 +0.01(+1.79%)
Apr 20, 2020 0.5800 0.6300 0.5698 0.5698 1,262,366 -0.07(-10.69%)
Apr 17, 2020 0.5600 0.6580 0.5600 0.6380 1,516,900 +0.08(+14.48%)
Apr 16, 2020 0.6213 0.6213 0.5394 0.5573 1,722,431 -0.04(-7.12%)
Apr 15, 2020 0.6900 0.7000 0.5900 0.6000 2,807,166 -0.02(-3.23%)
Apr 14, 2020 0.6500 0.6700 0.6200 0.6200 2,462,448 -0.01(-1.59%)
Apr 13, 2020 0.7200 0.7600 0.6200 0.6300 1,174,770 -0.02(-2.64%)
Apr 09, 2020 0.7000 0.7000 0.5890 0.6471 1,752,300 +0.02(+2.73%)
Apr 08, 2020 0.6300 0.6635 0.5928 0.6299 1,081,766 +0.02(+3.77%)
Apr 07, 2020 0.6500 0.7300 0.5874 0.6070 1,347,691 -0.02(-3.65%)
Apr 06, 2020 0.5800 0.6450 0.5350 0.6300 1,518,591 +0.10(+18.87%)
Apr 03, 2020 0.6400 0.6800 0.5300 0.5300 1,726,200 -0.03(-5.36%)
Apr 02, 2020 0.5800 0.6499 0.5300 0.5600 2,007,745 +0.02(+3.34%)
Apr 01, 2020 0.6500 0.6519 0.5301 0.5419 1,240,080 -0.12(-17.73%)
Mar 31, 2020 0.6700 0.7000 0.6500 0.6587 508,348 -0.02(-2.26%)
Mar 30, 2020 0.6249 0.6798 0.5959 0.6739 980,221 +0.04(+5.66%)
Mar 27, 2020 0.7000 0.7196 0.6378 0.6378 449,400 -0.06(-8.11%)
Mar 26, 2020 0.7400 0.7500 0.6800 0.6941 852,786 -0.03(-3.93%)
Mar 25, 2020 0.6200 0.7600 0.6200 0.7225 869,470 +0.07(+11.15%)
Mar 24, 2020 0.6800 0.6939 0.6000 0.6500 960,681 -0.00(-0.57%)
Mar 23, 2020 0.6000 0.6780 0.5627 0.6537 1,210,155 -0.05(-6.53%)
Mar 20, 2020 0.7777 0.8150 0.6900 0.6994 1,056,700 -0.04(-6.01%)
Mar 19, 2020 0.6900 0.8000 0.6800 0.7441 1,034,771 +0.06(+9.20%)
Mar 18, 2020 0.6847 0.7100 0.6301 0.6814 756,004 -0.06(-7.76%)
Mar 17, 2020 0.6800 0.7627 0.6800 0.7387 1,176,290 +0.08(+11.99%)
Mar 16, 2020 0.6900 0.7978 0.6114 0.6596 1,079,606 -0.21(-24.56%)
Mar 13, 2020 0.7916 0.8743 0.7200 0.8743 649,600 +0.13(+17.15%)
Mar 12, 2020 0.7900 0.7900 0.6701 0.7463 1,107,524 -0.05(-6.56%)
Mar 11, 2020 0.6865 0.8010 0.6185 0.7987 1,258,622 +0.10(+14.39%)
Mar 10, 2020 0.8800 0.9500 0.6201 0.6982 2,632,248 +0.05(+7.42%)
Mar 09, 2020 0.5797 0.9100 0.5797 0.6500 2,172,001 -0.42(-39.25%)
Mar 06, 2020 1.220 1.220 1.060 1.070 1,110,100 -0.17(-13.71%)
Mar 05, 2020 1.320 1.340 1.210 1.240 999,522 -0.11(-8.15%)
Mar 04, 2020 1.350 1.400 1.290 1.350 620,718 +0.03(+2.27%)
Mar 03, 2020 1.440 1.490 1.320 1.320 789,550 -0.06(-4.35%)
Mar 02, 2020 1.440 1.450 1.350 1.380 682,200 -0.03(-2.13%)
Feb 28, 2020 1.350 1.520 1.290 1.410 992,600 -0.02(-1.40%)
Feb 27, 2020 1.480 1.550 1.350 1.430 1,080,090 -0.12(-7.74%)
Feb 26, 2020 1.630 1.660 1.510 1.550 1,097,621 -0.12(-7.19%)
Feb 25, 2020 1.820 1.820 1.650 1.670 702,485 -0.15(-8.24%)
Feb 24, 2020 1.770 1.840 1.720 1.820 568,701 -0.08(-4.21%)
Feb 21, 2020 1.900 1.910 1.850 1.900 407,200 -0.03(-1.55%)
Feb 20, 2020 1.920 1.980 1.880 1.930 618,830 +0.03(+1.58%)
Feb 19, 2020 1.850 1.920 1.830 1.900 685,292 +0.07(+3.83%)
Feb 18, 2020 1.930 1.990 1.770 1.830 1,328,463 -0.14(-7.11%)
Feb 14, 2020 2.020 2.070 1.970 1.970 541,700 -0.05(-2.48%)
Feb 13, 2020 1.980 2.040 1.910 2.020 857,415 +0.02(+1.00%)
Feb 12, 2020 2.100 2.120 1.970 2.000 977,874 -0.03(-1.48%)
Feb 11, 2020 2.010 2.040 1.970 2.030 724,509 +0.06(+3.05%)
Feb 10, 2020 2.050 2.060 1.920 1.970 993,111 -0.14(-6.64%)
Feb 07, 2020 2.180 2.180 2.060 2.110 360,000 -0.10(-4.52%)
Feb 06, 2020 2.260 2.290 2.180 2.210 488,570 -0.07(-3.07%)
Feb 05, 2020 2.150 2.295 2.150 2.280 927,487 +0.19(+9.09%)
Feb 04, 2020 2.030 2.090 1.930 2.090 1,105,759 +0.13(+6.63%)
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.