Ring Energy Inc (REI) Historical Stock Data

1.25 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, REI is down -1.51% a day on average. There have been 13 days where Ring Energy Inc closed green and 17 days where REI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.24	1.25	↑$0.01 (0.81%)	1.23	1.29	2.52M
2024-12-19	1.32	1.25	↓$0.07 (-5.30%)	1.25	1.32	1.93M
2024-12-18	1.34	1.27	↓$0.07 (-5.22%)	1.27	1.35	2.25M
2024-12-17	1.32	1.32	↑$0.00 (0.00%)	1.28	1.34	1.70M
2024-12-16	1.40	1.33	↓$0.07 (-5.00%)	1.32	1.40	3.03M
2024-12-13	1.40	1.39	↓$0.01 (-0.71%)	1.38	1.40	862.35K
2024-12-12	1.42	1.41	↓$0.01 (-0.70%)	1.38	1.43	2.70M
2024-12-11	1.43	1.42	↓$0.01 (-0.70%)	1.40	1.44	1.20M
2024-12-10	1.41	1.43	↑$0.02 (1.42%)	1.41	1.45	1.31M
2024-12-09	1.41	1.41	↑$0.00 (0.00%)	1.39	1.49	3.51M
2024-12-06	1.46	1.38	↓$0.08 (-5.48%)	1.37	1.46	2.33M
2024-12-05	1.46	1.46	↑$0.00 (0.00%)	1.45	1.49	1.66M
2024-12-04	1.51	1.46	↓$0.05 (-3.31%)	1.46	1.51	1.47M
2024-12-03	1.54	1.50	↓$0.04 (-2.60%)	1.50	1.55	1.39M
2024-12-02	1.55	1.53	↓$0.02 (-1.29%)	1.50	1.57	1.32M
2024-11-29	1.50	1.53	↑$0.03 (2.00%)	1.50	1.55	813.38K
2024-11-27	1.50	1.50	↑$0.00 (0.00%)	1.49	1.53	1.04M
2024-11-26	1.54	1.49	↓$0.05 (-3.25%)	1.49	1.55	1.56M
2024-11-25	1.60	1.54	↓$0.06 (-3.75%)	1.53	1.62	2.40M
2024-11-22	1.58	1.60	↑$0.02 (1.27%)	1.57	1.61	1.39M
2024-11-21	1.56	1.59	↑$0.03 (1.92%)	1.55	1.60	2.20M
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