Ring Energy Inc (NY: REI )

3.845 USD -0.075 (-1.91%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 3.940 3.980 3.755 3.920 2,068,168 -0.02(-0.51%)
Oct 21, 2021 4.140 4.140 3.890 3.940 2,113,352 -0.20(-4.83%)
Oct 20, 2021 3.870 4.140 3.860 4.140 3,355,938 +0.21(+5.34%)
Oct 19, 2021 4.020 4.020 3.830 3.930 1,532,802 -0.01(-0.25%)
Oct 18, 2021 3.950 4.150 3.900 3.940 3,135,185 +0.11(+2.87%)
Oct 15, 2021 3.920 3.990 3.800 3.830 1,757,803 +0.00(+0.00%)
Oct 14, 2021 3.910 3.960 3.785 3.830 2,098,406 +0.03(+0.79%)
Oct 13, 2021 3.800 3.848 3.650 3.800 1,678,535 -0.03(-0.78%)
Oct 12, 2021 3.860 3.990 3.800 3.830 2,258,759 -0.06(-1.54%)
Oct 11, 2021 4.060 4.090 3.760 3.890 4,098,811 -0.02(-0.51%)
Oct 08, 2021 3.870 4.160 3.761 3.910 5,805,228 +0.15(+3.99%)
Oct 07, 2021 3.380 3.870 3.380 3.760 3,119,664 +0.35(+10.26%)
Oct 06, 2021 3.520 3.540 3.230 3.410 3,490,979 -0.21(-5.80%)
Oct 05, 2021 3.760 4.110 3.360 3.620 18,738,675 +0.08(+2.26%)
Oct 04, 2021 3.060 3.730 3.050 3.540 12,807,112 +0.56(+18.79%)
Oct 01, 2021 2.960 3.150 2.950 2.980 2,915,265 +0.03(+1.02%)
Sep 30, 2021 2.870 3.010 2.780 2.950 1,792,231 +0.08(+2.79%)
Sep 29, 2021 2.870 3.005 2.760 2.870 2,683,376 -0.03(-1.03%)
Sep 28, 2021 2.920 3.030 2.870 2.900 2,926,810 -0.03(-1.02%)
Sep 27, 2021 2.750 2.960 2.750 2.930 3,138,141 +0.28(+10.57%)
Sep 24, 2021 2.590 2.780 2.570 2.650 2,655,098 +0.03(+1.15%)
Sep 23, 2021 2.450 2.630 2.440 2.620 1,875,698 +0.18(+7.38%)
Sep 22, 2021 2.520 2.520 2.410 2.440 1,401,441 +0.00(+0.00%)
Sep 21, 2021 2.480 2.520 2.373 2.440 1,166,436 -0.02(-0.81%)
Sep 20, 2021 2.430 2.490 2.359 2.460 2,068,321 -0.14(-5.38%)
Sep 17, 2021 2.590 2.610 2.515 2.600 1,668,597 -0.01(-0.38%)
Sep 16, 2021 2.600 2.640 2.500 2.610 1,145,909 +0.01(+0.38%)
Sep 15, 2021 2.530 2.640 2.500 2.600 2,302,883 +0.14(+5.69%)
Sep 14, 2021 2.700 2.720 2.410 2.460 5,253,047 -0.14(-5.38%)
Sep 13, 2021 2.420 2.750 2.420 2.600 6,098,657 +0.20(+8.33%)
Sep 10, 2021 2.510 2.537 2.400 2.400 755,303 -0.06(-2.44%)
Sep 09, 2021 2.380 2.510 2.360 2.460 852,466 +0.04(+1.65%)
Sep 08, 2021 2.490 2.530 2.385 2.420 768,368 -0.06(-2.42%)
Sep 07, 2021 2.450 2.530 2.415 2.480 770,834 -0.02(-0.80%)
Sep 03, 2021 2.520 2.560 2.440 2.500 940,622 +0.00(+0.00%)
Sep 02, 2021 2.430 2.570 2.430 2.500 1,364,802 +0.10(+4.17%)
Sep 01, 2021 2.370 2.425 2.320 2.400 859,688 +0.00(+0.00%)
Aug 31, 2021 2.290 2.460 2.290 2.400 1,563,140 +0.09(+3.90%)
Aug 30, 2021 2.380 2.390 2.250 2.310 1,071,373 -0.04(-1.70%)
Aug 27, 2021 2.230 2.390 2.230 2.350 2,479,067 +0.14(+6.33%)
Aug 26, 2021 2.230 2.230 2.141 2.210 1,034,305 -0.02(-0.90%)
Aug 25, 2021 2.230 2.290 2.170 2.230 976,748 +0.00(+0.00%)
Aug 24, 2021 2.200 2.270 2.135 2.230 1,938,976 +0.11(+5.19%)
Aug 23, 2021 2.000 2.150 2.000 2.120 2,342,007 +0.15(+7.61%)
Aug 20, 2021 1.860 1.970 1.810 1.970 1,743,010 +0.13(+7.07%)
Aug 19, 2021 2.020 2.040 1.820 1.840 5,165,734 -0.22(-10.68%)
Aug 18, 2021 2.120 2.180 2.050 2.060 1,071,613 -0.05(-2.37%)
Aug 17, 2021 2.180 2.240 2.060 2.110 1,405,543 -0.10(-4.52%)
Aug 16, 2021 2.390 2.395 2.200 2.210 1,726,842 -0.15(-6.36%)
Aug 13, 2021 2.560 2.570 2.360 2.360 1,619,556 -0.19(-7.45%)
Aug 12, 2021 2.610 2.685 2.530 2.550 1,081,939 -0.04(-1.54%)
Aug 11, 2021 2.520 2.600 2.425 2.590 1,653,040 +0.04(+1.57%)
Aug 10, 2021 2.550 2.630 2.480 2.550 1,390,156 +0.00(+0.00%)
Aug 09, 2021 2.580 2.600 2.435 2.550 1,508,857 -0.06(-2.30%)
Aug 06, 2021 2.620 2.660 2.524 2.610 734,689 +0.06(+2.35%)
Aug 05, 2021 2.550 2.655 2.525 2.550 979,110 +0.00(+0.00%)
Aug 04, 2021 2.680 2.715 2.514 2.550 1,501,460 -0.18(-6.59%)
Aug 03, 2021 2.580 2.780 2.520 2.730 1,190,383 +0.12(+4.60%)
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.