Skip to main content

Ring Energy Inc (NY: REI )

1.380 -0.080 (-5.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.460 1.460 1.365 1.380 2,331,612 -0.08(-5.48%)
Dec 05, 2024 1.460 1.490 1.450 1.460 1,656,322 +0.00(+0.00%)
Dec 04, 2024 1.510 1.510 1.460 1.460 1,468,434 -0.04(-2.67%)
Dec 03, 2024 1.540 1.550 1.500 1.500 1,386,185 -0.03(-1.96%)
Dec 02, 2024 1.550 1.565 1.500 1.530 1,316,479 +0.00(+0.00%)
Nov 29, 2024 1.500 1.550 1.500 1.530 813,376 +0.03(+2.00%)
Nov 27, 2024 1.500 1.530 1.490 1.500 1,037,206 +0.01(+0.67%)
Nov 26, 2024 1.540 1.550 1.490 1.490 1,553,838 -0.05(-3.25%)
Nov 25, 2024 1.600 1.620 1.530 1.540 2,404,656 -0.06(-3.75%)
Nov 22, 2024 1.580 1.610 1.570 1.600 1,385,811 +0.01(+0.63%)
Nov 21, 2024 1.560 1.600 1.550 1.590 2,197,281 +0.05(+3.25%)
Nov 20, 2024 1.540 1.560 1.510 1.540 1,522,297 +0.00(+0.00%)
Nov 19, 2024 1.560 1.560 1.520 1.540 1,707,794 -0.03(-1.91%)
Nov 18, 2024 1.550 1.580 1.545 1.570 862,931 +0.04(+2.61%)
Nov 15, 2024 1.550 1.585 1.520 1.530 1,732,272 -0.01(-0.65%)
Nov 14, 2024 1.550 1.550 1.502 1.540 1,057,518 +0.02(+1.32%)
Nov 13, 2024 1.520 1.570 1.500 1.520 1,445,179 +0.00(+0.00%)
Nov 12, 2024 1.590 1.596 1.500 1.520 2,260,385 -0.06(-3.80%)
Nov 11, 2024 1.560 1.630 1.500 1.580 2,153,252 +0.03(+1.94%)
Nov 08, 2024 1.730 1.730 1.510 1.550 3,185,206 -0.19(-10.92%)
Nov 07, 2024 1.650 1.770 1.625 1.740 5,482,924 +0.13(+8.07%)
Nov 06, 2024 1.570 1.610 1.555 1.610 2,909,264 +0.09(+5.92%)
Nov 05, 2024 1.480 1.540 1.465 1.520 1,542,352 +0.06(+4.11%)
Nov 04, 2024 1.490 1.505 1.460 1.460 1,861,692 -0.01(-0.68%)
Nov 01, 2024 1.500 1.500 1.440 1.470 1,707,837 -0.01(-0.68%)
Oct 31, 2024 1.500 1.530 1.480 1.480 913,112 -0.03(-1.99%)
Oct 30, 2024 1.510 1.540 1.490 1.510 1,313,610 +0.01(+0.67%)
Oct 29, 2024 1.540 1.540 1.480 1.500 1,036,637 -0.04(-2.60%)
Oct 28, 2024 1.460 1.545 1.445 1.540 2,413,868 +0.03(+1.99%)
Oct 25, 2024 1.500 1.520 1.475 1.510 1,762,408 +0.02(+1.34%)
Oct 24, 2024 1.520 1.520 1.450 1.490 2,045,945 +0.00(+0.00%)
Oct 23, 2024 1.500 1.520 1.480 1.490 1,610,628 -0.03(-1.97%)
Oct 22, 2024 1.510 1.545 1.510 1.520 1,219,399 +0.01(+0.66%)
Oct 21, 2024 1.550 1.570 1.470 1.510 2,445,587 -0.02(-1.31%)
Oct 18, 2024 1.550 1.560 1.460 1.530 2,363,372 -0.03(-1.92%)
Oct 17, 2024 1.580 1.585 1.540 1.560 1,343,618 -0.02(-1.27%)
Oct 16, 2024 1.580 1.590 1.535 1.580 2,036,483 +0.02(+1.28%)
Oct 15, 2024 1.580 1.620 1.545 1.560 2,242,038 -0.06(-3.70%)
Oct 14, 2024 1.670 1.675 1.620 1.620 947,906 -0.06(-3.57%)
Oct 11, 2024 1.640 1.690 1.620 1.680 1,547,667 +0.03(+1.82%)
Oct 10, 2024 1.620 1.670 1.595 1.650 2,012,147 +0.04(+2.48%)
Oct 09, 2024 1.650 1.660 1.600 1.610 2,533,260 -0.06(-3.59%)
Oct 08, 2024 1.700 1.720 1.640 1.670 1,873,740 -0.07(-4.02%)
Oct 07, 2024 1.750 1.780 1.705 1.740 2,359,398 +0.00(+0.00%)
Oct 04, 2024 1.810 1.810 1.740 1.740 2,789,843 -0.06(-3.33%)
Oct 03, 2024 1.690 1.800 1.665 1.800 2,395,051 +0.12(+7.14%)
Oct 02, 2024 1.680 1.720 1.630 1.680 2,176,823 +0.04(+2.44%)
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.