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 30, 2019 5.270 5.340 5.050 5.180 541,527 +0.03(+0.58%)
Apr 29, 2019 5.170 5.280 5.070 5.150 373,219 -0.01(-0.19%)
Apr 26, 2019 5.150 5.200 4.950 5.160 423,300 -0.04(-0.77%)
Apr 25, 2019 5.290 5.360 5.090 5.200 241,105 -0.10(-1.89%)
Apr 24, 2019 5.500 5.570 5.280 5.300 281,399 -0.19(-3.46%)
Apr 23, 2019 5.400 5.580 5.350 5.490 1,063,594 +0.04(+0.73%)
Apr 22, 2019 5.450 5.470 5.280 5.450 598,250 +0.19(+3.61%)
Apr 18, 2019 5.310 5.450 5.230 5.260 319,000 -0.04(-0.75%)
Apr 17, 2019 5.270 5.360 5.230 5.300 407,816 +0.04(+0.76%)
Apr 16, 2019 5.370 5.380 5.220 5.260 386,971 -0.11(-2.05%)
Apr 15, 2019 5.460 5.520 5.350 5.370 800,996 -0.08(-1.47%)
Apr 12, 2019 5.730 5.800 5.400 5.450 453,400 +0.00(+0.00%)
Apr 11, 2019 5.620 5.690 5.430 5.450 296,855 -0.23(-4.05%)
Apr 10, 2019 5.720 5.785 5.655 5.680 353,101 +0.02(+0.35%)
Apr 09, 2019 5.800 5.940 5.650 5.660 302,888 -0.20(-3.41%)
Apr 08, 2019 5.820 5.950 5.700 5.860 319,424 +0.05(+0.86%)
Apr 05, 2019 5.740 5.850 5.655 5.810 509,200 +0.11(+1.93%)
Apr 04, 2019 5.430 5.720 5.420 5.700 458,380 +0.18(+3.26%)
Apr 03, 2019 5.780 5.890 5.450 5.520 561,270 -0.28(-4.83%)
Apr 02, 2019 5.770 5.860 5.670 5.800 495,521 +0.04(+0.69%)
Apr 01, 2019 5.930 5.970 5.720 5.760 254,443 -0.11(-1.87%)
Mar 29, 2019 5.950 6.000 5.760 5.870 514,200 -0.04(-0.68%)
Mar 28, 2019 5.910 6.040 5.800 5.910 281,406 -0.07(-1.17%)
Mar 27, 2019 5.930 5.990 5.850 5.980 332,663 +0.09(+1.53%)
Mar 26, 2019 5.860 6.020 5.840 5.890 527,965 +0.11(+1.90%)
Mar 25, 2019 5.880 5.950 5.623 5.780 467,027 -0.18(-3.02%)
Mar 22, 2019 5.960 6.040 5.860 5.960 762,500 -0.02(-0.33%)
Mar 21, 2019 6.000 6.090 5.960 5.980 868,634 -0.01(-0.17%)
Mar 20, 2019 5.750 6.000 5.750 5.990 839,914 +0.23(+3.99%)
Mar 19, 2019 6.250 6.260 5.750 5.760 724,689 -0.45(-7.25%)
Mar 18, 2019 5.910 6.250 5.910 6.210 1,058,555 +0.25(+4.19%)
Mar 15, 2019 5.850 6.030 5.780 5.960 2,771,900 +0.04(+0.68%)
Mar 14, 2019 6.000 6.080 5.890 5.920 336,131 -0.08(-1.33%)
Mar 13, 2019 6.100 6.140 5.940 6.000 560,888 -0.01(-0.17%)
Mar 12, 2019 5.970 6.055 5.750 6.010 560,692 +0.09(+1.52%)
Mar 11, 2019 6.050 6.060 5.820 5.920 602,542 -0.03(-0.50%)
Mar 08, 2019 5.860 6.000 5.700 5.950 576,900 -0.09(-1.49%)
Mar 07, 2019 6.160 6.280 6.020 6.040 501,113 -0.14(-2.27%)
Mar 06, 2019 6.520 6.520 6.160 6.180 674,461 -0.33(-5.07%)
Mar 05, 2019 6.340 6.595 6.235 6.510 494,442 +0.21(+3.33%)
Mar 04, 2019 6.370 6.440 6.070 6.300 499,547 -0.03(-0.47%)
Mar 01, 2019 6.240 6.350 6.000 6.330 715,400 +0.16(+2.59%)
Feb 28, 2019 6.100 6.180 5.840 6.170 569,249 +0.07(+1.15%)
Feb 27, 2019 6.300 6.459 5.965 6.100 727,518 -0.04(-0.65%)
Feb 26, 2019 6.210 6.300 6.120 6.140 378,943 -0.05(-0.81%)
Feb 25, 2019 6.200 6.280 6.090 6.190 330,324 -0.02(-0.32%)
Feb 22, 2019 6.180 6.330 6.070 6.210 527,100 +0.09(+1.47%)
Feb 21, 2019 6.260 6.340 6.080 6.120 510,952 -0.22(-3.47%)
Feb 20, 2019 6.070 6.380 6.070 6.340 382,470 +0.20(+3.26%)
Feb 19, 2019 6.310 6.390 6.030 6.140 431,501 -0.15(-2.38%)
Feb 15, 2019 6.140 6.380 6.070 6.290 384,600 +0.22(+3.62%)
Feb 14, 2019 6.010 6.120 5.960 6.070 367,503 +0.05(+0.83%)
Feb 13, 2019 5.960 6.110 5.840 6.020 477,022 +0.19(+3.26%)
Feb 12, 2019 5.910 6.049 5.800 5.830 319,560 +0.04(+0.69%)
Feb 11, 2019 5.590 5.820 5.520 5.790 398,865 +0.12(+2.12%)
Feb 08, 2019 5.710 5.780 5.440 5.670 800,400 -0.03(-0.53%)
Feb 07, 2019 5.860 5.860 5.530 5.700 532,871 -0.23(-3.88%)
Feb 06, 2019 5.790 6.010 5.780 5.930 340,433 +0.13(+2.24%)
Feb 05, 2019 5.970 6.080 5.800 5.800 452,795 -0.20(-3.33%)
Feb 04, 2019 5.850 6.040 5.810 6.000 364,004 +0.12(+2.04%)
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.