Ring Energy, Inc. - REI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.79	0.79	0.79	0.82	0.76	4.98M
June 30, 2025	0.76	0.79	0.79	0.83	0.76	4.96M
June 27, 2025	0.78	0.75	0.75	0.79	0.75	25.23M
June 26, 2025	0.77	0.78	0.78	0.79	0.76	2.93M
June 25, 2025	0.76	0.77	0.77	0.79	0.74	3.06M
June 24, 2025	0.77	0.76	0.76	0.78	0.74	4.24M
June 23, 2025	0.83	0.79	0.79	0.85	0.77	8.26M
June 20, 2025	0.85	0.8	0.8	0.86	0.8	4.72M
June 18, 2025	0.89	0.86	0.86	0.93	0.85	4.93M
June 17, 2025	0.83	0.89	0.89	0.94	0.82	7.64M
June 16, 2025	0.88	0.82	0.82	0.89	0.81	7.06M
June 13, 2025	0.99	0.87	0.87	1	0.86	22.54M
June 12, 2025	0.82	0.84	0.84	0.85	0.79	2.11M
June 11, 2025	0.82	0.82	0.82	0.83	0.8	4.12M
June 10, 2025	0.79	0.8	0.8	0.84	0.78	3.88M
June 09, 2025	0.78	0.78	0.78	0.8	0.76	1.25M
June 06, 2025	0.75	0.77	0.77	0.78	0.75	1.84M
June 05, 2025	0.76	0.74	0.74	0.76	0.73	3.02M
June 04, 2025	0.76	0.76	0.76	0.8	0.75	2.19M
June 03, 2025	0.76	0.77	0.77	0.82	0.74	3.68M
June 02, 2025	0.76	0.76	0.76	0.77	0.73	4.05M
May 30, 2025	0.74	0.74	0.74	0.75	0.72	3.17M
May 29, 2025	0.77	0.74	0.74	0.77	0.74	1.69M
May 28, 2025	0.8	0.76	0.76	0.81	0.76	2.7M
May 27, 2025	0.8	0.79	0.79	0.81	0.75	3.66M
May 23, 2025	0.74	0.79	0.79	0.8	0.74	1.79M
May 22, 2025	0.75	0.75	0.75	0.78	0.73	2.25M
May 21, 2025	0.8	0.75	0.75	0.81	0.74	3.04M
May 20, 2025	0.83	0.79	0.79	0.83	0.79	5.12M
May 19, 2025	0.82	0.83	0.83	0.83	0.8	1.87M
May 16, 2025	0.83	0.82	0.81	0.84	0.8	2.66M
May 15, 2025	0.88	0.84	0.84	0.88	0.82	3.38M
May 14, 2025	0.91	0.88	0.88	0.91	0.88	2.78M
May 13, 2025	0.89	0.92	0.92	0.93	0.89	2.62M
May 12, 2025	0.89	0.87	0.87	0.94	0.87	3.52M
May 09, 2025	0.84	0.85	0.85	0.88	0.84	1.29M
May 08, 2025	0.86	0.82	0.82	0.88	0.81	2.89M
May 07, 2025	0.87	0.85	0.85	0.88	0.83	1.12M
May 06, 2025	0.89	0.86	0.86	0.89	0.86	1.24M
May 05, 2025	0.9	0.87	0.87	0.91	0.87	1.03M
May 02, 2025	0.91	0.92	0.91	0.94	0.88	1.42M
May 01, 2025	0.88	0.9	0.9	0.92	0.87	1.17M
April 30, 2025	0.91	0.89	0.89	0.91	0.86	1.22M
April 29, 2025	0.93	0.92	0.92	0.94	0.9	2.08M
April 28, 2025	0.93	0.93	0.93	0.95	0.91	2.13M
April 25, 2025	0.89	0.92	0.92	0.94	0.88	2.42M
April 24, 2025	0.87	0.9	0.9	0.91	0.87	1.53M
April 23, 2025	0.92	0.86	0.86	0.94	0.86	3.86M
April 22, 2025	0.89	0.91	0.91	0.93	0.88	1.55M
April 21, 2025	0.9	0.88	0.88	0.92	0.85	3.1M
April 17, 2025	0.86	0.9	0.9	0.94	0.86	2.44M
April 16, 2025	0.82	0.84	0.84	0.87	0.82	2.83M
April 15, 2025	0.82	0.82	0.83	0.89	0.81	1.95M
April 14, 2025	0.86	0.8	0.8	0.89	0.8	3.31M
April 11, 2025	0.84	0.86	0.86	0.87	0.83	1.39M
April 10, 2025	0.87	0.84	0.84	0.88	0.82	1.54M
April 09, 2025	0.84	0.9	0.9	0.9	0.78	4.14M
April 08, 2025	0.99	0.81	0.81	1	0.81	2.15M
April 07, 2025	0.9	0.94	0.94	0.99	0.9	4.47M
April 04, 2025	1.02	0.94	0.94	1.05	0.9	5.1M

Ring Energy, Inc. (REI) AMEX