Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.972 -0.048 (-2.35%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 24, 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 (%)
Dec 31, 2020 0.6599 0.6599 0.6599 3,013,929 -0.01(-1.57%)
Dec 30, 2020 0.6500 0.6790 0.6246 0.6704 3,013,929 +0.02(+3.68%)
Dec 29, 2020 0.7000 0.7001 0.6100 0.6466 3,117,056 -0.03(-4.91%)
Dec 28, 2020 0.7300 0.7300 0.6700 0.6800 2,022,037 -0.03(-4.57%)
Dec 24, 2020 0.7450 0.7500 0.7010 0.7126 896,400 -0.01(-1.47%)
Dec 23, 2020 0.7020 0.7575 0.6950 0.7232 2,455,877 +0.03(+3.65%)
Dec 22, 2020 0.7200 0.7200 0.6900 0.6977 1,546,557 -0.02(-2.96%)
Dec 21, 2020 0.6931 0.7237 0.6500 0.7190 2,267,582 +0.01(+1.28%)
Dec 18, 2020 0.7354 0.7490 0.7099 0.7099 1,452,500 -0.02(-2.99%)
Dec 17, 2020 0.7510 0.7787 0.7050 0.7318 1,890,846 +0.01(+1.06%)
Dec 16, 2020 0.7326 0.7490 0.7120 0.7241 1,935,408 -0.01(-1.62%)
Dec 15, 2020 0.8100 0.8100 0.6901 0.7360 6,701,352 -0.07(-8.50%)
Dec 14, 2020 0.8454 0.8500 0.7810 0.8044 2,076,155 -0.01(-0.95%)
Dec 11, 2020 0.8465 0.8465 0.7816 0.8121 2,202,200 +0.00(+0.26%)
Dec 10, 2020 0.7700 0.8500 0.7500 0.8100 2,946,325 +0.04(+5.80%)
Dec 09, 2020 0.7700 0.8300 0.7600 0.7656 3,796,058 +0.02(+2.08%)
Dec 08, 2020 0.7600 0.7700 0.7200 0.7500 2,293,222 +0.03(+4.17%)
Dec 07, 2020 0.7300 0.8100 0.7000 0.7200 3,714,585 -0.00(-0.53%)
Dec 04, 2020 0.6600 0.7300 0.6600 0.7238 2,882,400 +0.05(+8.03%)
Dec 03, 2020 0.6400 0.6800 0.6400 0.6700 1,673,091 +0.01(+1.84%)
Dec 02, 2020 0.6300 0.6800 0.6120 0.6579 1,920,664 +0.03(+4.43%)
Dec 01, 2020 0.6600 0.6600 0.6100 0.6300 1,690,922 +0.00(+0.27%)
Nov 30, 2020 0.7100 0.7100 0.6231 0.6283 2,664,160 -0.07(-10.24%)
Nov 27, 2020 0.6900 0.7200 0.6800 0.7000 674,400 -0.00(-0.58%)
Nov 25, 2020 0.6900 0.7200 0.6300 0.7041 1,742,200 +0.03(+5.09%)
Nov 24, 2020 0.7000 0.7400 0.6500 0.6700 3,081,911 +0.03(+4.69%)
Nov 23, 2020 0.6200 0.6500 0.6200 0.6400 1,677,696 +0.04(+6.67%)
Nov 20, 2020 0.6300 0.6400 0.5900 0.6000 992,000 -0.01(-1.64%)
Nov 19, 2020 0.5700 0.6100 0.5400 0.6100 1,848,695 +0.07(+12.13%)
Nov 18, 2020 0.5300 0.5700 0.5200 0.5440 2,036,459 +0.03(+4.92%)
Nov 17, 2020 0.5150 0.5250 0.4970 0.5185 1,796,264 -0.01(-1.05%)
Nov 16, 2020 0.5320 0.5400 0.5050 0.5240 2,557,096 +0.00(+0.77%)
Nov 13, 2020 0.5097 0.5212 0.4950 0.5200 1,090,500 +0.01(+1.86%)
Nov 12, 2020 0.5480 0.5501 0.5001 0.5105 707,649 -0.04(-7.18%)
Nov 11, 2020 0.5500 0.5500 0.5300 0.5500 629,750 +0.02(+3.77%)
Nov 10, 2020 0.5900 0.5900 0.5200 0.5300 1,241,288 -0.05(-8.62%)
Nov 09, 2020 0.5400 0.5800 0.5100 0.5800 2,074,863 +0.09(+18.51%)
Nov 06, 2020 0.4875 0.5086 0.4820 0.4894 907,000 +0.00(+0.04%)
Nov 05, 2020 0.4701 0.4964 0.4701 0.4892 649,024 +0.02(+3.47%)
Nov 04, 2020 0.5175 0.5200 0.4301 0.4728 663,526 -0.02(-3.51%)
Nov 03, 2020 0.5000 0.5100 0.4800 0.4900 840,665 +0.01(+2.08%)
Nov 02, 2020 0.5200 0.5200 0.4800 0.4800 1,266,077 -0.03(-6.05%)
Oct 30, 2020 0.5400 0.5400 0.4950 0.5109 1,098,600 -0.02(-4.52%)
Oct 29, 2020 0.5600 0.5695 0.5190 0.5351 2,624,835 -0.03(-6.12%)
Oct 28, 2020 0.5800 0.6100 0.5500 0.5700 2,879,678 -0.01(-1.72%)
Oct 27, 2020 0.6000 0.6100 0.5500 0.5800 4,952,530 -0.08(-12.45%)
Oct 26, 2020 0.7200 0.7200 0.6550 0.6625 711,560 -0.05(-7.21%)
Oct 23, 2020 0.7333 0.7600 0.7091 0.7140 562,600 -0.02(-2.19%)
Oct 22, 2020 0.7269 0.7400 0.6825 0.7300 1,715,589 +0.03(+4.11%)
Oct 21, 2020 0.6900 0.9495 0.6821 0.7012 5,188,132 +0.02(+2.88%)
Oct 20, 2020 0.6800 0.6949 0.6800 0.6816 412,275 +0.00(+0.56%)
Oct 19, 2020 0.6979 0.6999 0.6701 0.6778 556,074 -0.02(-3.02%)
Oct 16, 2020 0.7001 0.7210 0.6815 0.6989 576,500 -0.01(-1.73%)
Oct 15, 2020 0.7100 0.7300 0.6800 0.7112 882,125 -0.01(-0.81%)
Oct 14, 2020 0.7550 0.7550 0.6952 0.7170 550,537 -0.02(-2.16%)
Oct 13, 2020 0.7525 0.7699 0.7118 0.7328 827,778 -0.02(-2.94%)
Oct 12, 2020 0.8300 0.8300 0.7500 0.7550 689,387 -0.05(-5.87%)
Oct 09, 2020 0.8500 0.8799 0.8000 0.8021 2,009,600 -0.04(-4.50%)
Oct 08, 2020 0.7300 0.9400 0.7100 0.8399 5,781,589 +0.11(+15.02%)
Oct 07, 2020 0.7006 0.7380 0.6900 0.7302 708,548 +0.03(+4.06%)
Oct 06, 2020 0.7150 0.7351 0.6706 0.7017 729,451 -0.01(-1.86%)
Oct 05, 2020 0.7200 0.7300 0.7110 0.7150 374,543 +0.01(+0.70%)
Oct 02, 2020 0.6700 0.7200 0.6600 0.7100 664,500 +0.03(+4.52%)
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.