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

Ring Energy Inc (NY: REI )

2.000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 29, 2016 7.500 7.800 7.050 7.200 645,997 -0.29(-3.87%)
Apr 28, 2016 7.400 7.770 7.250 7.490 518,599 +0.20(+2.74%)
Apr 27, 2016 7.000 7.450 7.000 7.290 718,201 +0.38(+5.50%)
Apr 26, 2016 6.300 6.950 6.300 6.910 1,079,620 +0.58(+9.16%)
Apr 25, 2016 6.210 6.370 6.160 6.330 905,634 +0.30(+4.98%)
Apr 22, 2016 6.080 6.280 6.030 6.030 649,948 -0.04(-0.66%)
Apr 21, 2016 6.370 6.500 5.930 6.070 4,019,710 -0.70(-10.34%)
Apr 20, 2016 6.170 6.990 6.050 6.770 208,060 +0.56(+9.02%)
Apr 19, 2016 6.100 6.360 6.010 6.210 22,311 +0.20(+3.33%)
Apr 18, 2016 5.970 6.060 5.530 6.010 112,644 -0.27(-4.30%)
Apr 15, 2016 6.210 6.380 6.125 6.280 53,606 +0.01(+0.16%)
Apr 14, 2016 6.360 6.370 6.220 6.270 61,404 -0.07(-1.10%)
Apr 13, 2016 6.260 6.370 6.030 6.340 65,873 +0.14(+2.26%)
Apr 12, 2016 5.980 6.240 5.870 6.200 98,023 +0.25(+4.20%)
Apr 11, 2016 5.690 6.020 5.550 5.950 80,883 +0.35(+6.25%)
Apr 08, 2016 5.480 5.640 5.420 5.600 111,832 +0.24(+4.48%)
Apr 07, 2016 5.290 5.450 5.290 5.360 70,769 -0.02(-0.37%)
Apr 06, 2016 5.090 5.380 5.090 5.380 79,521 +0.38(+7.60%)
Apr 05, 2016 4.940 5.140 4.810 5.000 100,837 +0.04(+0.81%)
Apr 04, 2016 4.840 5.200 4.840 4.960 118,393 -0.01(-0.20%)
Apr 01, 2016 4.870 4.985 4.770 4.970 427,711 -0.08(-1.58%)
Mar 31, 2016 4.920 5.120 4.770 5.050 141,235 +0.09(+1.81%)
Mar 30, 2016 5.240 5.350 4.940 4.960 532,811 -0.24(-4.62%)
Mar 29, 2016 4.930 5.240 4.880 5.200 63,661 +0.20(+4.00%)
Mar 28, 2016 5.160 5.160 4.920 5.000 40,287 -0.17(-3.29%)
Mar 24, 2016 5.010 5.170 5.170 5.170 63,500 +0.09(+1.77%)
Mar 23, 2016 5.070 5.230 5.010 5.080 168,210 -0.14(-2.68%)
Mar 22, 2016 5.180 5.329 5.180 5.220 95,668 -0.01(-0.19%)
Mar 21, 2016 5.150 5.340 5.120 5.230 54,343 +0.03(+0.58%)
Mar 18, 2016 5.300 5.387 5.140 5.200 292,463 -0.02(-0.38%)
Mar 17, 2016 4.760 5.560 4.760 5.220 228,975 +0.45(+9.43%)
Mar 16, 2016 4.610 4.800 4.580 4.770 118,519 +0.06(+1.27%)
Mar 15, 2016 4.880 5.020 4.660 4.710 80,991 -0.19(-3.88%)
Mar 14, 2016 4.890 4.965 4.840 4.900 55,470 -0.10(-2.00%)
Mar 11, 2016 5.020 5.029 4.930 5.000 79,547 +0.13(+2.67%)
Mar 10, 2016 4.760 4.890 4.675 4.870 136,894 +0.07(+1.46%)
Mar 09, 2016 4.850 4.880 4.710 4.800 82,123 +0.01(+0.21%)
Mar 08, 2016 4.980 5.450 4.760 4.790 329,392 -0.48(-9.11%)
Mar 07, 2016 5.050 5.470 5.031 5.270 200,199 +0.22(+4.36%)
Mar 04, 2016 4.530 5.430 4.480 5.050 605,099 +0.05(+1.00%)
Mar 03, 2016 4.560 5.000 4.440 5.000 146,970 +0.44(+9.65%)
Mar 02, 2016 4.200 4.580 4.190 4.560 87,360 +0.30(+7.04%)
Mar 01, 2016 4.130 4.350 4.030 4.260 47,276 +0.08(+1.91%)
Feb 29, 2016 4.250 4.290 4.000 4.180 159,274 -0.10(-2.34%)
Feb 26, 2016 4.260 4.460 4.194 4.280 32,475 +0.07(+1.66%)
Feb 25, 2016 4.140 4.250 4.020 4.210 45,577 +0.07(+1.69%)
Feb 24, 2016 4.040 4.236 4.000 4.140 60,459 +0.10(+2.48%)
Feb 23, 2016 4.300 4.450 4.030 4.040 57,456 -0.26(-6.05%)
Feb 22, 2016 4.590 4.720 4.270 4.300 99,709 -0.15(-3.37%)
Feb 19, 2016 4.620 4.620 4.440 4.450 59,386 -0.17(-3.68%)
Feb 18, 2016 4.920 4.980 4.610 4.620 85,692 -0.36(-7.23%)
Feb 17, 2016 4.740 5.040 4.700 4.980 57,142 +0.26(+5.51%)
Feb 16, 2016 5.170 5.170 4.670 4.720 106,839 -0.38(-7.45%)
Feb 12, 2016 4.990 5.100 5.100 5.100 105,500 +0.15(+3.03%)
Feb 11, 2016 4.740 4.950 4.640 4.950 85,497 +0.13(+2.70%)
Feb 10, 2016 4.790 4.970 4.555 4.820 87,121 -0.02(-0.41%)
Feb 09, 2016 4.950 5.110 4.560 4.840 79,223 -0.23(-4.54%)
Feb 08, 2016 4.870 5.120 4.730 5.070 51,363 +0.10(+2.01%)
Feb 05, 2016 5.390 5.490 4.970 4.970 157,898 -0.53(-9.64%)
Feb 04, 2016 5.090 5.530 5.090 5.500 117,412 +0.38(+7.42%)
Feb 03, 2016 4.730 5.160 4.695 5.120 58,980 +0.38(+8.02%)
Feb 02, 2016 4.860 4.890 4.690 4.740 76,767 -0.30(-5.95%)
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.