Ring Energy, Inc. (REI) AMEX
1.47
-0.015(-1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 1.48 | 1.48 | 1.48 | 1.53 | 1.46 | 4.52M |
| March 16, 2026 | 1.49 | 1.46 | 1.46 | 1.51 | 1.42 | 4.08M |
| March 13, 2026 | 1.5 | 1.5 | 1.5 | 1.52 | 1.44 | 5.13M |
| March 12, 2026 | 1.49 | 1.52 | 1.52 | 1.52 | 1.44 | 5M |
| March 11, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.39 | 3.11M |
| March 10, 2026 | 1.44 | 1.43 | 1.43 | 1.49 | 1.4 | 5.8M |
| March 09, 2026 | 1.57 | 1.5 | 1.5 | 1.64 | 1.47 | 9M |
| March 06, 2026 | 1.58 | 1.54 | 1.54 | 1.6 | 1.49 | 7.81M |
| March 05, 2026 | 1.45 | 1.55 | 1.55 | 1.55 | 1.43 | 7.91M |
| March 04, 2026 | 1.45 | 1.5 | 1.5 | 1.52 | 1.39 | 7.1M |
| March 03, 2026 | 1.6 | 1.47 | 1.47 | 1.64 | 1.41 | 11.28M |
| March 02, 2026 | 1.55 | 1.51 | 1.51 | 1.6 | 1.46 | 16.04M |
| February 27, 2026 | 1.35 | 1.41 | 1.41 | 1.41 | 1.33 | 3.68M |
| February 26, 2026 | 1.27 | 1.33 | 1.33 | 1.35 | 1.24 | 2.39M |
| February 25, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.25 | 2.36M |
| February 24, 2026 | 1.32 | 1.3 | 1.3 | 1.34 | 1.29 | 1.98M |
| February 23, 2026 | 1.39 | 1.3 | 1.3 | 1.42 | 1.28 | 3.57M |
| February 20, 2026 | 1.39 | 1.38 | 0 | 1.4 | 1.35 | 2.51M |
| February 19, 2026 | 1.35 | 1.38 | 0 | 1.4 | 1.35 | 2.83M |
| February 18, 2026 | 1.28 | 1.34 | 0 | 1.34 | 1.28 | 2.21M |
| February 17, 2026 | 1.29 | 1.26 | 0 | 1.3 | 1.2 | 3.93M |
| February 13, 2026 | 1.21 | 1.27 | 0 | 1.29 | 1.2 | 2.85M |
| February 12, 2026 | 1.32 | 1.21 | 0 | 1.34 | 1.21 | 4.09M |
| February 11, 2026 | 1.36 | 1.31 | 0 | 1.39 | 1.3 | 3.08M |
| February 10, 2026 | 1.33 | 1.34 | 0 | 1.35 | 1.28 | 4.09M |
| February 09, 2026 | 1.24 | 1.33 | 0 | 1.33 | 1.22 | 4.82M |
| February 06, 2026 | 1.2 | 1.24 | 0 | 1.25 | 1.18 | 2.8M |
| February 05, 2026 | 1.19 | 1.19 | 0 | 1.22 | 1.15 | 4.44M |
| February 04, 2026 | 1.2 | 1.22 | 0 | 1.23 | 1.18 | 6.2M |
| February 03, 2026 | 1.14 | 1.19 | 0 | 1.19 | 1.12 | 6.72M |
| February 02, 2026 | 1.12 | 1.14 | 0 | 1.16 | 1.1 | 6.36M |
| January 30, 2026 | 1.15 | 1.19 | 0 | 1.19 | 1.12 | 8.79M |
| January 29, 2026 | 1.12 | 1.16 | 0 | 1.18 | 1.11 | 6.5M |
| January 28, 2026 | 1.1 | 1.09 | 0 | 1.11 | 1.06 | 2.15M |
| January 27, 2026 | 1.1 | 1.1 | 0 | 1.11 | 1.05 | 2.9M |
| January 26, 2026 | 1.05 | 1.1 | 0 | 1.1 | 1.02 | 3.99M |
| January 23, 2026 | 1.03 | 1.03 | 0 | 1.06 | 0.99 | 3.25M |
| January 22, 2026 | 0.99 | 1 | 0 | 1.02 | 0.97 | 1.67M |
| January 21, 2026 | 0.97 | 0.98 | 0 | 1.01 | 0.96 | 1.74M |
| January 20, 2026 | 0.96 | 0.94 | 0 | 1 | 0.93 | 2.32M |
| January 16, 2026 | 0.98 | 0.97 | 0 | 0.99 | 0.97 | 1.26M |
| January 15, 2026 | 0.96 | 0.97 | 0 | 0.98 | 0.92 | 1.66M |
| January 14, 2026 | 0.95 | 0.97 | 0 | 1.01 | 0.95 | 2.96M |
| January 13, 2026 | 0.95 | 0.94 | 0 | 0.98 | 0.93 | 1.94M |
| January 12, 2026 | 0.93 | 0.94 | 0 | 0.94 | 0.91 | 1.21M |
| January 09, 2026 | 0.94 | 0.92 | 0 | 0.95 | 0.91 | 1.39M |
| January 08, 2026 | 0.89 | 0.93 | 0 | 0.94 | 0.88 | 1.6M |
| January 07, 2026 | 0.9 | 0.88 | 0 | 0.91 | 0.88 | 1.99M |
| January 06, 2026 | 0.91 | 0.89 | 0 | 0.92 | 0.89 | 875,900 |
| January 05, 2026 | 0.95 | 0.91 | 0 | 0.96 | 0.87 | 2.71M |
| January 02, 2026 | 0.87 | 0.91 | 0 | 0.92 | 0.84 | 1.16M |
| December 31, 2025 | 0.87 | 0.87 | 0 | 0.88 | 0.86 | 1.15M |
| December 30, 2025 | 0.87 | 0.88 | 0 | 0.89 | 0.87 | 1.51M |
| December 29, 2025 | 0.88 | 0.88 | 0 | 0.89 | 0.87 | 910,500 |
| December 26, 2025 | 0.88 | 0.87 | 0 | 0.88 | 0.86 | 742,200 |
| December 24, 2025 | 0.87 | 0.88 | 0 | 0.88 | 0.86 | 551,900 |
| December 23, 2025 | 0.85 | 0.87 | 0 | 0.87 | 0.84 | 1.18M |
| December 22, 2025 | 0.85 | 0.85 | 0 | 0.88 | 0.85 | 1.47M |
| December 19, 2025 | 0.85 | 0.85 | 0 | 0.89 | 0.84 | 1.29M |
| December 18, 2025 | 0.87 | 0.86 | 0 | 0.9 | 0.85 | 1.08M |
