Ring Energy Inc (REI) Historical Stock Data

1.54 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REI is down -0.45% a day on average. There have been 14 days where Ring Energy Inc closed green and 16 days where REI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.54	1.54	↑$0.00 (0.00%)	1.51	1.56	1.52M
2024-11-19	1.56	1.54	↓$0.02 (-1.28%)	1.52	1.56	1.71M
2024-11-18	1.55	1.57	↑$0.02 (1.29%)	1.55	1.58	863.24K
2024-11-15	1.55	1.53	↓$0.02 (-1.29%)	1.52	1.59	1.73M
2024-11-14	1.55	1.54	↓$0.01 (-0.65%)	1.50	1.55	1.06M
2024-11-13	1.52	1.52	↑$0.00 (0.00%)	1.50	1.57	1.45M
2024-11-12	1.59	1.52	↓$0.07 (-4.40%)	1.50	1.60	2.26M
2024-11-11	1.56	1.58	↑$0.02 (1.28%)	1.50	1.63	2.16M
2024-11-08	1.73	1.55	↓$0.18 (-10.40%)	1.51	1.73	3.19M
2024-11-07	1.65	1.74	↑$0.09 (5.45%)	1.63	1.77	5.48M
2024-11-06	1.57	1.61	↑$0.04 (2.55%)	1.56	1.61	2.91M
2024-11-05	1.48	1.52	↑$0.04 (2.70%)	1.47	1.54	1.54M
2024-11-04	1.49	1.46	↓$0.03 (-2.01%)	1.46	1.51	1.87M
2024-11-01	1.50	1.47	↓$0.03 (-2.00%)	1.44	1.50	1.71M
2024-10-31	1.50	1.48	↓$0.02 (-1.33%)	1.48	1.53	0.91M
2024-10-30	1.51	1.51	↑$0.00 (0.00%)	1.49	1.54	1.31M
2024-10-29	1.54	1.50	↓$0.04 (-2.60%)	1.48	1.54	1.04M
2024-10-28	1.46	1.54	↑$0.08 (5.48%)	1.45	1.55	2.41M
2024-10-25	1.50	1.51	↑$0.01 (0.67%)	1.48	1.52	1.76M
2024-10-24	1.52	1.49	↓$0.03 (-1.97%)	1.45	1.52	2.05M
2024-10-23	1.50	1.49	↓$0.01 (-0.67%)	1.48	1.52	1.61M
2024-10-22	1.51	1.52	↑$0.01 (0.66%)	1.51	1.55	1.22M
2024-10-21	1.55	1.51	↓$0.04 (-2.58%)	1.47	1.57	2.45M
2024-10-18	1.55	1.53	↓$0.02 (-1.29%)	1.46	1.56	2.36M
2024-10-17	1.58	1.56	↓$0.02 (-1.27%)	1.54	1.59	1.34M
2024-10-16	1.58	1.58	↑$0.00 (0.00%)	1.54	1.59	2.04M
2024-10-15	1.58	1.56	↓$0.02 (-1.27%)	1.55	1.62	2.24M
2024-10-14	1.67	1.62	↓$0.05 (-2.99%)	1.62	1.68	0.95M
2024-10-11	1.64	1.68	↑$0.04 (2.44%)	1.62	1.69	1.55M
2024-10-10	1.62	1.65	↑$0.03 (1.85%)	1.60	1.67	2.01M