Ring Energy Inc (REI) Historical Stock Data
1.13 ↓0.03 (-2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REI is down -0.83% a day on average. There have been 16 days where Ring Energy Inc closed green and 14 days where REI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.12 | 1.18 | 1.79M |
| 2025-03-12 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.11 | 1.16 | 1.85M |
| 2025-03-11 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.12 | 2.40M |
| 2025-03-10 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.05 | 1.12 | 3.21M |
| 2025-03-07 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.08 | 1.15 | 3.95M |
| 2025-03-06 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.10 | 1.20 | 3M |
| 2025-03-05 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 2.79M |
| 2025-03-04 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.16 | 1.23 | 2.39M |
| 2025-03-03 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.18 | 1.31 | 4.08M |
| 2025-02-28 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.26 | 1.30 | 2.59M |
| 2025-02-27 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.26 | 1.35 | 2.05M |
| 2025-02-26 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.32 | 1.84M |
| 2025-02-25 | 1.32 | 1.27 | ↓$0.05 (-3.79%) | 1.27 | 1.34 | 1.97M |
| 2025-02-24 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.31 | 1.35 | 1.20M |
| 2025-02-21 | 1.42 | 1.32 | ↓$0.10 (-7.04%) | 1.32 | 1.42 | 1.96M |
| 2025-02-20 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.36 | 1.42 | 1.63M |
| 2025-02-19 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.37 | 1.43 | 1.12M |
| 2025-02-18 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.32 | 1.39 | 1.14M |
| 2025-02-14 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.33 | 1.38 | 867.88K |
| 2025-02-13 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.33 | 1.28M |
| 2025-02-12 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.31 | 1.36 | 1.53M |
| 2025-02-11 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.31 | 1.39 | 1.54M |
| 2025-02-10 | 1.28 | 1.32 | ↑$0.04 (3.13%) | 1.28 | 1.34 | 1.15M |
| 2025-02-07 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.27 | 1.30 | 1.23M |
| 2025-02-06 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.33 | 1.19M |
| 2025-02-05 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.30 | 1.33 | 1.26M |
| 2025-02-04 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.27 | 1.35 | 1.45M |
| 2025-02-03 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.29 | 1.34 | 1.76M |
| 2025-01-31 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.30 | 1.36 | 2.39M |
| 2025-01-30 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.34 | 1.38 | 1M |
Create an account or log in to view more rows.
$REI do what the markets tells you to do not the other way around
$REI who loaded up??
$REI let’s go!! Squeeze time
$REI Many many bears
$REI LOL
$REI taking off soon
$REI come to papa
$REI soon
$REI Pack it up boys.
$REI Going up