Ring Energy, Inc. REI
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$1,310,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |