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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.78	0.76	0.76	0.78	0.75	2.55M
July 30, 2025	0.83	0.77	0.77	0.84	0.77	2.21M
July 29, 2025	0.82	0.82	0.82	0.85	0.8	2.85M
July 28, 2025	0.8	0.83	0.83	0.85	0.8	2.38M
July 25, 2025	0.82	0.8	0.8	0.82	0.79	1.44M
July 24, 2025	0.85	0.8	0.8	0.85	0.8	2.53M
July 23, 2025	0.8	0.83	0.83	0.85	0.79	3.17M
July 22, 2025	0.77	0.79	0.79	0.81	0.76	3.07M
July 21, 2025	0.76	0.77	0.77	0.77	0.75	2.71M
July 18, 2025	0.76	0.75	0.75	0.78	0.75	2.47M
July 17, 2025	0.75	0.75	0.75	0.76	0.74	1.98M
July 16, 2025	0.76	0.74	0.74	0.77	0.74	2.52M
July 15, 2025	0.78	0.75	0.75	0.79	0.75	2.99M
July 14, 2025	0.81	0.79	0.79	0.82	0.78	1.61M
July 11, 2025	0.78	0.82	0.82	0.83	0.77	3.89M
July 10, 2025	0.78	0.78	0.78	0.8	0.76	3.09M
July 09, 2025	0.78	0.78	0.78	0.79	0.76	1.48M
July 08, 2025	0.78	0.78	0.78	0.81	0.76	2.92M
July 07, 2025	0.79	0.78	0.78	0.8	0.75	5.69M
July 03, 2025	0.82	0.79	0.79	0.83	0.79	1.94M
July 02, 2025	0.81	0.81	0.81	0.85	0.8	4.7M
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

Ring Energy, Inc. (REI) AMEX