Canada markets close in 1 hour 57 minutes

Ring Energy, Inc. (REI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8850+0.0150 (+0.80%)
As of 01:50PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.87001.90751.84001.88501.8850541,246
May 02, 20241.88001.92001.86001.87001.87001,163,600
May 01, 20241.88001.90001.81001.88001.88002,096,100
Apr 30, 20241.97001.98001.89001.90001.90001,485,600
Apr 29, 20241.99002.00001.94002.00002.00001,279,600
Apr 26, 20242.01002.02001.96002.00002.00001,150,100
Apr 25, 20241.95001.99001.92001.99001.99001,127,600
Apr 24, 20242.00002.02001.96001.96001.9600998,200
Apr 23, 20242.01002.03001.97002.02002.02001,235,600
Apr 22, 20242.00002.05001.96002.04002.04001,368,500
Apr 19, 20241.94002.05001.92002.02002.02001,370,700
Apr 18, 20242.00002.05001.96001.97001.97001,218,500
Apr 17, 20242.05002.09001.99002.01002.0100918,300
Apr 16, 20242.08002.08001.99002.07002.07001,311,900
Apr 15, 20242.11002.12002.04002.06002.06001,485,700
Apr 12, 20242.17002.20002.06002.08002.08001,841,600
Apr 11, 20242.09002.14002.08002.12002.12002,812,600
Apr 10, 20242.02002.10002.01002.08002.08001,714,300
Apr 09, 20242.07002.10002.04002.05002.05001,211,700
Apr 08, 20242.07002.10002.03002.07002.07001,895,300
Apr 05, 20242.01002.06001.99002.04002.04001,331,600
Apr 04, 20242.10002.10001.98002.00002.00002,965,200
Apr 03, 20242.00002.09001.99002.09002.09002,991,000
Apr 02, 20242.01002.04001.95001.99001.99002,079,600
Apr 01, 20241.97002.01001.94001.98001.98001,750,300
Mar 28, 20241.92001.98001.90001.96001.96001,841,800
Mar 27, 20241.87001.94001.86001.92001.92001,876,400
Mar 26, 20241.97001.97001.88001.90001.90001,401,700
Mar 25, 20241.88001.98001.88001.97001.97002,682,400
Mar 22, 20241.90001.91001.85001.86001.8600922,900
Mar 21, 20241.92001.92001.88001.91001.91001,228,800
Mar 20, 20241.82001.93001.79001.90001.90002,890,900
Mar 19, 20241.84001.88001.82001.82001.82001,714,600
Mar 18, 20241.88001.90001.78001.86001.86003,234,500
Mar 15, 20241.81001.90001.80001.87001.87004,096,800
Mar 14, 20241.72001.81001.71001.79001.79003,681,000
Mar 13, 20241.67001.78001.67001.70001.70002,899,400
Mar 12, 20241.59001.68001.56001.66001.66003,063,300
Mar 11, 20241.56001.63001.49001.61001.61002,975,500
Mar 08, 20241.47001.58001.47001.56001.56004,410,700
Mar 07, 20241.43001.46001.41001.45001.45001,139,800
Mar 06, 20241.43001.45001.39001.42001.42001,309,500
Mar 05, 20241.42001.45001.40001.40001.40001,091,700
Mar 04, 20241.48001.49001.41001.43001.43001,377,400
Mar 01, 20241.45001.49001.43001.47001.47001,642,500
Feb 29, 20241.41001.44001.40001.43001.43001,473,500
Feb 28, 20241.42001.45001.39001.40001.4000817,700
Feb 27, 20241.36001.44001.36001.43001.43001,254,100
Feb 26, 20241.37001.39001.35001.36001.3600719,700
Feb 23, 20241.37001.40001.35001.38001.3800933,500
Feb 22, 20241.44001.45001.38001.39001.3900991,500
Feb 21, 20241.38001.47001.38001.44001.44001,723,100
Feb 20, 20241.42001.43001.37001.38001.38001,078,400
Feb 16, 20241.40001.44001.38001.42001.42002,539,000
Feb 15, 20241.31001.40001.31001.40001.40001,899,500
Feb 14, 20241.33001.35001.30001.32001.32001,204,900
Feb 13, 20241.31001.35001.30001.30001.30001,677,000
Feb 12, 20241.29001.37001.28001.35001.35001,866,300
Feb 09, 20241.31001.33001.29001.30001.30001,485,500
Feb 08, 20241.29001.32001.27001.32001.32001,277,900
Feb 07, 20241.30001.31001.26001.28001.28001,294,800
Feb 06, 20241.25001.33001.25001.31001.31001,383,200
Feb 05, 20241.30001.30001.25001.25001.25001,453,800
Feb 02, 20241.35001.37001.30001.30001.30001,900,300
Feb 01, 20241.40001.44001.37001.37001.37001,766,500
Jan 31, 20241.41001.44001.38001.39001.39001,837,300
Jan 30, 20241.36001.45001.34001.45001.45002,486,300
Jan 29, 20241.39001.39001.34001.37001.37001,241,000
Jan 26, 20241.38001.42001.36001.39001.39001,803,600
Jan 25, 20241.38001.40001.34001.40001.40001,226,200
Jan 24, 20241.34001.37001.33001.36001.36001,247,700
Jan 23, 20241.32001.39001.30001.33001.33001,127,500
Jan 22, 20241.30001.35001.29001.33001.33001,227,700
Jan 19, 20241.29001.33001.27001.32001.32001,388,900
Jan 18, 20241.30001.32001.27001.28001.28001,787,000
Jan 17, 20241.30001.31001.25001.28001.28003,523,700
Jan 16, 20241.39001.41001.30001.31001.31002,729,800
Jan 12, 20241.43001.45001.38001.40001.40001,817,200
Jan 11, 20241.42001.43001.37001.37001.37002,447,300
Jan 10, 20241.42001.43001.40001.42001.42001,918,300
Jan 09, 20241.42001.46001.40001.41001.41002,361,900
Jan 08, 20241.46001.47001.40001.44001.44002,370,400
Jan 05, 20241.49001.51001.47001.49001.49002,594,000
Jan 04, 20241.53001.54001.46001.48001.48002,237,400
Jan 03, 20241.47001.54001.44001.50001.50001,997,100
Jan 02, 20241.46001.51001.44001.45001.45002,978,400
Dec 29, 20231.51001.51001.45001.46001.46003,717,800
Dec 28, 20231.53001.54001.47001.49001.49002,376,400
Dec 27, 20231.57001.57001.53001.54001.54001,547,700
Dec 26, 20231.56001.60001.53001.56001.56001,926,900
Dec 22, 20231.53001.61001.52001.53001.53002,506,100
Dec 21, 20231.53001.54001.49001.51001.51001,442,800
Dec 20, 20231.57001.58001.48001.50001.50002,625,700
Dec 19, 20231.50001.57001.49001.56001.56002,152,400
Dec 18, 20231.51001.61001.46001.48001.48003,642,300
Dec 15, 20231.57001.57001.45001.45001.45003,605,700
Dec 14, 20231.53001.63001.53001.56001.56002,362,200
Dec 13, 20231.41001.49001.38001.49001.49002,425,200
Dec 12, 20231.43001.46001.37001.41001.41002,801,000
Dec 11, 20231.52001.54001.45001.45001.45001,540,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...