Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.770 -0.020 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2016 12.63 13.23 12.63 12.80 590,096 +1.18(+10.15%)
Nov 29, 2016 11.77 12.28 11.50 11.62 162,052 -0.42(-3.49%)
Nov 28, 2016 13.28 13.31 12.04 12.04 382,631 -1.32(-9.88%)
Nov 25, 2016 12.98 13.38 12.86 13.36 71,031 +0.07(+0.53%)
Nov 23, 2016 13.29 13.29 13.29 0 +0.00(+0.00%)
Nov 22, 2016 13.10 13.40 12.90 13.29 352,975 +0.18(+1.37%)
Nov 21, 2016 12.58 13.14 12.41 13.11 309,890 +0.82(+6.67%)
Nov 18, 2016 12.07 12.55 11.95 12.29 182,405 +0.35(+2.93%)
Nov 17, 2016 12.12 12.49 11.32 11.94 246,908 -0.11(-0.91%)
Nov 16, 2016 11.80 12.05 11.75 12.05 194,854 +0.27(+2.29%)
Nov 15, 2016 11.40 11.99 11.40 11.78 249,280 +0.50(+4.43%)
Nov 14, 2016 11.71 11.73 10.73 11.28 246,418 -0.38(-3.26%)
Nov 11, 2016 11.61 11.90 11.20 11.66 306,619 -0.20(-1.69%)
Nov 10, 2016 11.71 12.17 11.48 11.86 292,340 +0.34(+2.95%)
Nov 09, 2016 8.770 11.52 8.760 11.52 456,161 +1.49(+14.86%)
Nov 08, 2016 9.360 10.08 9.317 10.03 124,324 +0.56(+5.91%)
Nov 07, 2016 9.670 9.670 9.400 9.470 220,010 -0.03(-0.32%)
Nov 04, 2016 9.470 9.680 9.280 9.500 132,873 +0.00(+0.00%)
Nov 03, 2016 9.940 9.940 9.350 9.500 175,014 -0.36(-3.65%)
Nov 02, 2016 9.830 10.06 9.600 9.860 175,578 +0.02(+0.20%)
Nov 01, 2016 9.280 9.880 9.240 9.840 414,103 +0.61(+6.61%)
Oct 31, 2016 9.660 9.660 9.120 9.230 133,153 -0.53(-5.43%)
Oct 28, 2016 9.960 10.05 9.700 9.760 99,113 -0.26(-2.59%)
Oct 27, 2016 10.14 10.51 9.910 10.02 186,919 -0.02(-0.20%)
Oct 26, 2016 10.64 10.82 9.850 10.04 149,720 -0.75(-6.95%)
Oct 25, 2016 10.70 10.85 10.54 10.79 403,124 +0.06(+0.56%)
Oct 24, 2016 10.75 10.82 10.65 10.73 71,744 -0.12(-1.11%)
Oct 21, 2016 10.90 11.00 10.81 10.85 119,320 -0.05(-0.46%)
Oct 20, 2016 10.80 11.00 10.60 10.90 82,037 +0.01(+0.09%)
Oct 19, 2016 11.00 11.20 10.83 10.89 98,503 +0.10(+0.93%)
Oct 18, 2016 11.16 11.23 10.62 10.79 98,316 -0.25(-2.26%)
Oct 17, 2016 11.05 11.18 10.86 11.04 94,491 -0.13(-1.16%)
Oct 14, 2016 10.80 11.40 10.53 11.17 211,608 +0.35(+3.23%)
Oct 13, 2016 11.00 11.23 10.80 10.82 92,540 -0.23(-2.08%)
Oct 12, 2016 11.18 11.30 11.01 11.05 66,312 -0.19(-1.69%)
Oct 11, 2016 11.64 11.64 11.19 11.24 96,502 -0.40(-3.44%)
Oct 10, 2016 11.22 11.80 11.22 11.64 120,802 +0.61(+5.53%)
Oct 07, 2016 11.22 11.30 11.02 11.03 96,888 -0.13(-1.16%)
Oct 06, 2016 11.33 11.40 11.13 11.16 82,672 -0.11(-0.98%)
Oct 05, 2016 11.26 11.40 11.07 11.27 92,912 +0.17(+1.53%)
Oct 04, 2016 11.22 11.46 10.98 11.10 151,202 -0.12(-1.07%)
Oct 03, 2016 11.05 11.32 10.83 11.22 131,861 +0.27(+2.47%)
Sep 30, 2016 10.90 11.03 10.71 10.95 137,713 +0.16(+1.48%)
Sep 29, 2016 10.90 11.05 10.56 10.79 149,741 +0.23(+2.18%)
Sep 28, 2016 10.36 10.69 10.08 10.56 216,492 +0.36(+3.53%)
Sep 27, 2016 10.42 10.45 10.09 10.20 160,634 -0.12(-1.16%)
Sep 26, 2016 10.25 10.45 10.01 10.32 124,402 +0.16(+1.57%)
Sep 23, 2016 10.30 10.42 9.980 10.16 144,978 -0.12(-1.17%)
Sep 22, 2016 10.22 10.45 10.13 10.28 113,134 +0.22(+2.19%)
Sep 21, 2016 9.900 10.13 9.500 10.06 75,372 +0.37(+3.82%)
Sep 20, 2016 9.660 9.890 9.540 9.690 63,400 +0.00(+0.00%)
Sep 19, 2016 9.760 10.08 9.490 9.690 90,766 +0.05(+0.52%)
Sep 16, 2016 9.320 9.710 9.300 9.640 283,321 +0.04(+0.42%)
Sep 15, 2016 9.940 9.940 9.510 9.600 88,331 -0.20(-2.04%)
Sep 14, 2016 10.42 10.52 9.760 9.800 144,421 -0.65(-6.22%)
Sep 13, 2016 10.36 10.58 10.30 10.45 202,059 -0.22(-2.06%)
Sep 12, 2016 10.57 10.81 10.45 10.67 132,191 +0.01(+0.09%)
Sep 09, 2016 10.86 11.00 10.59 10.66 249,659 -0.35(-3.18%)
Sep 08, 2016 10.00 11.05 10.00 11.01 298,517 +0.69(+6.69%)
Sep 07, 2016 10.47 10.53 10.20 10.32 245,874 +0.06(+0.58%)
Sep 06, 2016 10.30 10.45 10.15 10.26 106,544 -0.14(-1.35%)
Sep 02, 2016 10.22 10.40 10.40 10.40 68,400 +0.36(+3.59%)
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.