Ring Energy Inc (NY: REI )

1.060 USD -0.030 (-2.75%)
Official Closing Price Updated: 7:06 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 0.6550 0.6750 0.6302 0.6699 1,606,835 +0.01(+1.52%)
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 1,546,057 -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%)
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.