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 +0.010 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2.350 2.440 2.275 2.310 2,341,580 -0.04(-1.70%)
Mar 30, 2021 2.270 2.410 2.170 2.350 2,280,279 +0.05(+2.17%)
Mar 29, 2021 2.490 2.510 2.280 2.300 2,646,830 -0.18(-7.26%)
Mar 26, 2021 2.490 2.590 2.375 2.480 2,711,000 +0.07(+2.90%)
Mar 25, 2021 2.400 2.470 2.240 2.410 4,881,631 -0.18(-6.95%)
Mar 24, 2021 2.550 2.780 2.480 2.590 7,492,036 +0.15(+6.15%)
Mar 23, 2021 2.660 2.720 2.420 2.440 4,061,557 -0.35(-12.54%)
Mar 22, 2021 2.770 2.830 2.660 2.790 2,479,961 -0.04(-1.41%)
Mar 19, 2021 2.620 2.968 2.610 2.830 5,009,500 +0.25(+9.69%)
Mar 18, 2021 2.930 2.950 2.550 2.580 5,029,809 -0.38(-12.84%)
Mar 17, 2021 2.840 3.090 2.630 2.960 4,801,832 -0.03(-1.00%)
Mar 16, 2021 3.350 3.360 2.900 2.990 9,483,380 -0.22(-6.85%)
Mar 15, 2021 3.030 3.300 2.920 3.210 6,357,497 +0.25(+8.45%)
Mar 12, 2021 2.880 3.120 2.860 2.960 4,614,400 +0.00(+0.00%)
Mar 11, 2021 2.730 3.100 2.660 2.960 10,692,589 +0.31(+11.70%)
Mar 10, 2021 2.460 2.720 2.420 2.650 6,107,483 +0.14(+5.58%)
Mar 09, 2021 2.630 2.630 2.420 2.510 5,122,801 -0.11(-4.20%)
Mar 08, 2021 2.720 2.770 2.410 2.620 8,335,088 +0.07(+2.75%)
Mar 05, 2021 2.630 2.840 2.330 2.550 16,379,000 +0.05(+2.00%)
Mar 04, 2021 2.180 2.540 2.120 2.500 15,599,937 +0.34(+15.74%)
Mar 03, 2021 2.200 2.270 2.070 2.160 4,625,988 +0.00(+0.00%)
Mar 02, 2021 2.350 2.350 2.120 2.160 5,292,397 -0.08(-3.57%)
Mar 01, 2021 2.320 2.450 2.180 2.240 6,542,484 +0.02(+0.90%)
Feb 26, 2021 2.250 2.405 2.150 2.220 6,670,200 -0.23(-9.39%)
Feb 25, 2021 2.570 2.690 2.300 2.450 11,315,485 -0.25(-9.26%)
Feb 24, 2021 2.040 2.850 2.010 2.700 34,047,840 +0.64(+31.07%)
Feb 23, 2021 2.140 2.180 1.900 2.060 4,998,405 -0.15(-6.79%)
Feb 22, 2021 2.010 2.270 2.000 2.210 9,308,691 +0.25(+12.76%)
Feb 19, 2021 1.950 1.990 1.880 1.960 2,915,800 +0.01(+0.51%)
Feb 18, 2021 2.040 2.050 1.830 1.950 5,226,134 -0.13(-6.25%)
Feb 17, 2021 2.080 2.120 1.960 2.080 3,577,001 -0.04(-1.89%)
Feb 16, 2021 2.200 2.250 2.010 2.120 6,508,153 +0.01(+0.47%)
Feb 12, 2021 2.080 2.130 1.930 2.110 6,051,700 -0.02(-0.94%)
Feb 11, 2021 2.200 2.210 1.900 2.130 9,701,814 -0.01(-0.47%)
Feb 10, 2021 2.350 2.350 2.100 2.140 10,027,029 +0.00(+0.00%)
Feb 09, 2021 2.220 2.400 1.900 2.140 18,131,056 -0.16(-6.96%)
Feb 08, 2021 2.010 2.390 1.860 2.300 35,878,844 +0.67(+41.10%)
Feb 05, 2021 1.430 1.750 1.400 1.630 12,495,900 +0.26(+18.98%)
Feb 04, 2021 1.400 1.420 1.330 1.370 6,547,035 +0.08(+6.20%)
Feb 03, 2021 1.230 1.390 1.200 1.290 6,697,998 +0.10(+8.40%)
Feb 02, 2021 1.210 1.240 1.140 1.190 4,031,457 +0.02(+1.71%)
Feb 01, 2021 1.150 1.180 1.070 1.170 3,491,694 +0.05(+4.46%)
Jan 29, 2021 1.260 1.280 1.070 1.120 7,282,600 -0.04(-3.45%)
Jan 28, 2021 1.020 1.250 1.010 1.160 14,015,807 +0.14(+13.73%)
Jan 27, 2021 1.010 1.080 0.9300 1.020 5,931,562 -0.03(-2.86%)
Jan 26, 2021 1.110 1.130 1.040 1.050 3,064,958 -0.03(-2.78%)
Jan 25, 2021 1.030 1.080 1.000 1.080 3,763,488 +0.04(+3.85%)
Jan 22, 2021 1.020 1.060 1.000 1.040 2,688,300 -0.02(-1.89%)
Jan 21, 2021 1.060 1.080 1.020 1.060 2,691,454 -0.03(-2.75%)
Jan 20, 2021 1.140 1.140 1.010 1.090 2,673,570 +0.01(+0.93%)
Jan 19, 2021 1.020 1.090 1.010 1.080 3,293,649 +0.06(+5.88%)
Jan 15, 2021 1.100 1.100 1.000 1.020 4,398,200 -0.10(-8.93%)
Jan 14, 2021 1.140 1.140 1.070 1.120 3,680,772 -0.02(-1.75%)
Jan 13, 2021 1.240 1.240 1.110 1.140 4,819,485 -0.01(-0.87%)
Jan 12, 2021 1.160 1.200 1.110 1.150 4,965,272 +0.05(+4.55%)
Jan 11, 2021 1.080 1.140 1.040 1.100 5,351,645 +0.03(+2.80%)
Jan 08, 2021 1.140 1.180 1.000 1.070 11,037,800 +0.14(+15.05%)
Jan 07, 2021 0.8700 0.9700 0.8200 0.9300 10,531,984 +0.11(+13.41%)
Jan 06, 2021 0.7500 0.8800 0.7000 0.8200 13,149,867 +0.09(+12.96%)
Jan 05, 2021 0.6800 0.7435 0.6650 0.7259 3,219,908 +0.06(+8.36%)
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.