Ring Energy, Inc. REI
AMEX · United States · Energy Minerals
$1.32+0.01 (+0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.32 | +0.76% | $1.30 | $1.33 | $1.29 | 431.75K |
| 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 |