Ring Energy, Inc. REI
AMEX · Vereinigte Staaten · Energierohstoffe
$1,32+0,00 (+0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,32 | +0,38 % | $1,30 | $1,33 | $1,29 | 1,27M |
| 2026-09-30 | $1,31 | +1,55 % | $1,31 | $1,34 | $1,29 | 1,92M |
| 2026-09-29 | $1,29 | -1,53 % | $1,30 | $1,32 | $1,28 | 3,24M |
| 2026-09-28 | $1,31 | -3,68 % | $1,38 | $1,39 | $1,30 | 2,70M |
| 2026-09-25 | $1,36 | +0,74 % | $1,35 | $1,38 | $1,34 | 2,21M |
| 2026-09-24 | $1,35 | +1,50 % | $1,35 | $1,40 | $1,35 | 2,05M |
| 2026-09-23 | $1,33 | -0,75 % | $1,37 | $1,38 | $1,33 | 2,95M |
| 2026-09-22 | $1,34 | -2,90 % | $1,37 | $1,39 | $1,34 | 2,33M |
| 2026-09-21 | $1,38 | -5,48 % | $1,44 | $1,44 | $1,37 | 4,69M |
| 2026-09-18 | $1,46 | 0,00 % | $1,46 | $1,47 | $1,45 | 12,78M |
| 2026-09-17 | $1,46 | -1,35 % | $1,47 | $1,50 | $1,44 | 3,06M |
| 2026-09-16 | $1,48 | -5,13 % | $1,54 | $1,56 | $1,48 | 3,97M |
| 2026-09-15 | $1,56 | +2,63 % | $1,54 | $1,58 | $1,53 | 5,11M |
| 2026-09-14 | $1,52 | -0,65 % | $1,55 | $1,56 | $1,50 | 5,37M |
| 2026-09-11 | $1,53 | -1,29 % | $1,53 | $1,55 | $1,52 | 3,99M |
| 2026-09-10 | $1,55 | +4,73 % | $1,54 | $1,55 | $1,49 | 6,99M |
| 2026-09-09 | $1,48 | -2,63 % | $1,55 | $1,56 | $1,48 | 4,85M |
| 2026-09-08 | $1,52 | +1,33 % | $1,52 | $1,56 | $1,51 | 4,55M |
| 2026-09-04 | $1,50 | 0,00 % | $1,47 | $1,51 | $1,45 | 2,34M |
| 2026-09-03 | $1,50 | 0,00 % | $1,53 | $1,53 | $1,48 | 2,54M |
| 2026-09-02 | $1,50 | 0,00 % | $1,49 | $1,54 | $1,47 | 4,27M |
| 2026-09-01 | $1,50 | +2,04 % | $1,50 | $1,53 | $1,46 | 3,09M |
| 2026-08-31 | $1,47 | +1,38 % | $1,49 | $1,50 | $1,45 | 2,68M |
| 2026-08-28 | $1,45 | -1,36 % | $1,45 | $1,47 | $1,43 | 2,11M |
| 2026-08-27 | $1,47 | +5,00 % | $1,40 | $1,47 | $1,39 | 4,39M |
| 2026-08-26 | $1,40 | -2,78 % | $1,40 | $1,44 | $1,38 | 2,63M |
| 2026-08-25 | $1,44 | -0,69 % | $1,42 | $1,46 | $1,41 | 3,24M |
| 2026-08-24 | $1,45 | -2,03 % | $1,48 | $1,48 | $1,42 | 2,60M |
| 2026-08-21 | $1,48 | -0,67 % | $1,49 | $1,50 | $1,46 | 2,79M |
| 2026-08-20 | $1,49 | +4,20 % | $1,45 | $1,50 | $1,44 | 3,24M |
| 2026-08-19 | $1,43 | -0,69 % | $1,45 | $1,50 | $1,41 | 5,38M |
| 2026-08-18 | $1,44 | +2,86 % | $1,41 | $1,45 | $1,39 | 3,67M |
| 2026-08-17 | $1,40 | +2,19 % | $1,36 | $1,42 | $1,36 | 4,73M |
| 2026-08-14 | $1,37 | +2,24 % | $1,34 | $1,39 | $1,33 | 1,92M |
| 2026-08-13 | $1,34 | -1,47 % | $1,34 | $1,35 | $1,31 | 1,86M |
| 2026-08-12 | $1,36 | -0,73 % | $1,35 | $1,37 | $1,33 | 2,09M |
| 2026-08-11 | $1,37 | +0,74 % | $1,35 | $1,39 | $1,34 | 2,61M |
| 2026-08-10 | $1,36 | +4,62 % | $1,31 | $1,37 | $1,30 | 2,93M |
| 2026-08-07 | $1,30 | +1,56 % | $1,27 | $1,33 | $1,25 | 3,25M |
| 2026-08-06 | $1,28 | +4,07 % | $1,28 | $1,30 | $1,23 | 6,47M |
| 2026-08-05 | $1,23 | -2,38 % | $1,26 | $1,27 | $1,20 | 3,87M |
| 2026-08-04 | $1,26 | 0,00 % | $1,22 | $1,28 | $1,22 | 4,15M |
| 2026-08-03 | $1,26 | +1,61 % | $1,20 | $1,27 | $1,20 | 3,31M |
| 2026-07-31 | $1,24 | 0,00 % | $1,24 | $1,27 | $1,22 | 3,85M |
| 2026-07-30 | $1,24 | +2,48 % | $1,21 | $1,25 | $1,20 | 3,79M |
| 2026-07-29 | $1,21 | +7,08 % | $1,21 | $1,24 | $1,18 | 4,29M |
| 2026-07-28 | $1,13 | -3,42 % | $1,18 | $1,19 | $1,12 | 2,43M |
| 2026-07-27 | $1,17 | -7,87 % | $1,23 | $1,25 | $1,15 | 2,51M |
| 2026-07-24 | $1,27 | -3,05 % | $1,29 | $1,32 | $1,26 | 2,92M |
| 2026-07-23 | $1,31 | +2,34 % | $1,31 | $1,34 | $1,30 | 3,72M |
| 2026-07-22 | $1,28 | -1,54 % | $1,31 | $1,34 | $1,28 | 2,90M |
| 2026-07-21 | $1,30 | +0,78 % | $1,31 | $1,32 | $1,27 | 3,29M |
| 2026-07-20 | $1,29 | +4,88 % | $1,25 | $1,33 | $1,22 | 6,86M |
| 2026-07-17 | $1,23 | +2,50 % | $1,22 | $1,25 | $1,21 | 2,40M |
| 2026-07-16 | $1,20 | -1,64 % | $1,21 | $1,26 | $1,19 | 4,10M |
| 2026-07-15 | $1,22 | +3,39 % | $1,25 | $1,25 | $1,19 | 6,65M |
| 2026-07-14 | $1,18 | +0,85 % | $1,17 | $1,19 | $1,15 | 4,82M |
| 2026-07-13 | $1,17 | +3,54 % | $1,15 | $1,19 | $1,14 | 6,83M |
| 2026-07-10 | $1,13 | +0,89 % | $1,12 | $1,14 | $1,10 | 5,75M |
| 2026-07-09 | $1,12 | -1,75 % | $1,13 | $1,13 | $1,09 | 6,53M |
| 2026-07-08 | $1,14 | +2,70 % | $1,16 | $1,17 | $1,12 | 7,59M |
| 2026-07-07 | $1,11 | +6,73 % | $1,05 | $1,12 | $1,03 | 7,58M |
| 2026-07-06 | $1,04 | -2,80 % | $1,07 | $1,09 | $1,04 | 5,80M |
| 2026-07-02 | $1,07 | -1,83 % | $1,10 | $1,11 | $1,05 | 5,22M |
| 2026-07-01 | $1,09 | +0,93 % | $1,07 | $1,12 | $1,06 | 5,52M |
| 2026-06-30 | $1,08 | -1,82 % | $1,10 | $1,14 | $1,08 | 4,94M |
| 2026-06-29 | $1,10 | +2,80 % | $1,09 | $1,13 | $1,06 | 6,35M |
| 2026-06-26 | $1,07 | +2,88 % | $1,03 | $1,08 | $1,03 | 30,48M |
| 2026-06-25 | $1,04 | -2,80 % | $1,07 | $1,08 | $1,03 | 5,98M |
| 2026-06-24 | $1,07 | -5,31 % | $1,12 | $1,12 | $1,07 | 5,82M |
| 2026-06-23 | $1,13 | 0,00 % | $1,14 | $1,16 | $1,12 | 3,74M |
| 2026-06-22 | $1,13 | -0,88 % | $1,13 | $1,15 | $1,12 | 3,57M |
| 2026-06-18 | $1,14 | -0,87 % | $1,14 | $1,16 | $1,12 | 8,13M |
| 2026-06-17 | $1,15 | +2,68 % | $1,20 | $1,20 | $1,15 | 4,55M |
| 2026-06-16 | $1,12 | -4,27 % | $1,16 | $1,19 | $1,11 | 4,09M |
| 2026-06-15 | $1,17 | -9,30 % | $1,23 | $1,25 | $1,16 | 7,92M |
| 2026-06-12 | $1,29 | +2,38 % | $1,24 | $1,30 | $1,23 | 3,52M |
| 2026-06-11 | $1,26 | -2,33 % | $1,31 | $1,34 | $1,25 | 4,02M |
| 2026-06-10 | $1,29 | +2,38 % | $1,28 | $1,33 | $1,27 | 3,23M |
| 2026-06-09 | $1,26 | -0,79 % | $1,27 | $1,29 | $1,22 | 3,61M |
| 2026-06-08 | $1,27 | +0,79 % | $1,29 | $1,31 | $1,27 | 3,10M |
| 2026-06-05 | $1,26 | -6,67 % | $1,35 | $1,35 | $1,26 | 3,54M |
| 2026-06-04 | $1,35 | 0,00 % | $1,35 | $1,39 | $1,34 | 2,85M |
| 2026-06-03 | $1,35 | -0,74 % | $1,40 | $1,41 | $1,35 | 2,74M |
| 2026-06-02 | $1,36 | +3,03 % | $1,33 | $1,41 | $1,33 | 6,86M |
| 2026-06-01 | $1,32 | +2,33 % | $1,30 | $1,36 | $1,30 | 5,49M |
| 2026-05-29 | $1,29 | -3,01 % | $1,30 | $1,35 | $1,28 | 3,68M |
| 2026-05-28 | $1,33 | +3,10 % | $1,30 | $1,37 | $1,30 | 4,67M |
| 2026-05-27 | $1,29 | -2,27 % | $1,30 | $1,32 | $1,25 | 4,05M |
| 2026-05-26 | $1,32 | -4,35 % | $1,35 | $1,37 | $1,31 | 4,72M |