Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ring Energy Inc
(NY:
REI
)
1.670
-0.040 (-2.34%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 19, 2024
1.800
1.800
1.690
1.710
1,412,785
-0.04(-2.29%)
Sep 18, 2024
1.770
1.810
1.715
1.750
1,806,503
-0.02(-1.13%)
Sep 17, 2024
1.750
1.790
1.735
1.770
1,513,929
+0.03(+1.72%)
Sep 16, 2024
1.740
1.760
1.695
1.740
1,462,938
+0.02(+1.16%)
Sep 13, 2024
1.700
1.750
1.685
1.720
1,233,376
+0.04(+2.38%)
Sep 12, 2024
1.680
1.705
1.645
1.680
1,307,306
+0.03(+1.82%)
Sep 11, 2024
1.610
1.680
1.600
1.650
1,642,481
+0.06(+3.77%)
Sep 10, 2024
1.640
1.640
1.540
1.590
1,981,145
-0.06(-3.64%)
Sep 09, 2024
1.610
1.700
1.590
1.650
2,781,748
+0.07(+4.43%)
Sep 06, 2024
1.610
1.645
1.560
1.580
1,495,709
-0.04(-2.47%)
Sep 05, 2024
1.610
1.670
1.600
1.620
1,537,537
+0.00(+0.00%)
Sep 04, 2024
1.700
1.725
1.610
1.620
1,723,437
-0.10(-5.81%)
Sep 03, 2024
1.800
1.820
1.700
1.720
1,297,516
-0.13(-7.03%)
Aug 30, 2024
1.860
1.870
1.800
1.850
564,844
-0.04(-2.12%)
Aug 29, 2024
1.840
1.910
1.825
1.890
1,160,113
+0.06(+3.28%)
Aug 28, 2024
1.820
1.830
1.790
1.830
1,026,405
-0.01(-0.54%)
Aug 27, 2024
1.930
1.930
1.840
1.840
1,223,049
-0.09(-4.66%)
Aug 26, 2024
1.900
1.940
1.880
1.930
1,280,391
+0.04(+2.12%)
Aug 23, 2024
1.820
1.900
1.820
1.890
1,119,988
+0.07(+3.85%)
Aug 22, 2024
1.850
1.850
1.790
1.820
732,143
-0.01(-0.55%)
Aug 21, 2024
1.840
1.840
1.805
1.830
625,653
-0.01(-0.54%)
Aug 20, 2024
1.880
1.880
1.800
1.840
1,086,674
-0.06(-3.16%)
Aug 19, 2024
1.860
1.900
1.860
1.900
1,097,842
+0.04(+2.15%)
Aug 16, 2024
1.870
1.900
1.830
1.860
724,014
-0.02(-1.06%)
Aug 15, 2024
1.850
1.900
1.820
1.880
983,027
+0.06(+3.30%)
Aug 14, 2024
1.860
1.860
1.810
1.820
880,645
-0.05(-2.67%)
Aug 13, 2024
1.850
1.880
1.810
1.870
1,387,408
+0.01(+0.54%)
Aug 12, 2024
1.780
1.870
1.761
1.860
1,494,133
+0.09(+5.08%)
Aug 09, 2024
1.840
1.840
1.760
1.770
956,821
-0.07(-3.80%)
Aug 08, 2024
1.680
1.845
1.675
1.840
1,827,649
+0.17(+10.18%)
Aug 07, 2024
1.750
1.760
1.660
1.670
2,151,856
-0.04(-2.34%)
Aug 06, 2024
1.660
1.720
1.635
1.710
1,709,535
+0.06(+3.64%)
Aug 05, 2024
1.600
1.680
1.530
1.650
2,690,698
-0.05(-2.94%)
Aug 02, 2024
1.820
1.830
1.690
1.700
1,802,642
-0.15(-8.11%)
Aug 01, 2024
1.960
1.970
1.820
1.850
1,495,132
-0.12(-6.09%)
Jul 31, 2024
1.930
1.990
1.910
1.970
1,513,264
+0.07(+3.68%)
Jul 30, 2024
1.880
1.905
1.860
1.900
842,038
+0.01(+0.53%)
Jul 29, 2024
1.910
1.930
1.840
1.890
1,498,112
-0.03(-1.56%)
Jul 26, 2024
1.940
2.000
1.840
1.920
1,397,820
-0.03(-1.54%)
Jul 25, 2024
1.850
1.950
1.830
1.950
2,400,939
+0.07(+3.72%)
Jul 24, 2024
1.920
1.940
1.870
1.880
1,100,087
-0.02(-1.05%)
Jul 23, 2024
1.930
1.930
1.880
1.900
1,086,772
-0.04(-2.06%)
Jul 22, 2024
1.900
1.940
1.870
1.940
1,374,914
+0.02(+1.04%)
Jul 19, 2024
1.960
1.960
1.880
1.920
1,634,105
-0.04(-2.04%)
Jul 18, 2024
1.990
2.050
1.940
1.960
2,592,120
-0.03(-1.51%)
Jul 17, 2024
1.960
2.055
1.950
1.990
3,048,381
+0.02(+1.02%)
Jul 16, 2024
1.920
1.970
1.900
1.970
2,120,736
+0.01(+0.51%)
Jul 15, 2024
1.910
1.980
1.870
1.960
3,003,164
+0.06(+3.16%)
Jul 12, 2024
1.890
1.920
1.870
1.900
1,588,278
+0.02(+1.06%)
Jul 11, 2024
1.770
1.880
1.765
1.880
3,086,288
+0.10(+5.62%)
Jul 10, 2024
1.810
1.810
1.750
1.780
1,300,394
-0.03(-1.66%)
Jul 09, 2024
1.790
1.850
1.780
1.810
2,107,058
+0.01(+0.56%)
Jul 08, 2024
1.700
1.820
1.685
1.800
3,065,023
+0.14(+8.43%)
Jul 05, 2024
1.730
1.735
1.640
1.660
1,959,038
-0.07(-4.05%)
Jul 03, 2024
1.720
1.760
1.720
1.730
600,943
+0.02(+1.17%)
Jul 02, 2024
1.750
1.760
1.700
1.710
1,335,722
-0.01(-0.58%)
Jul 01, 2024
1.700
1.725
1.660
1.720
1,711,148
+0.03(+1.78%)
Jun 28, 2024
1.670
1.700
1.640
1.690
6,695,756
+0.02(+1.20%)
Jun 27, 2024
1.610
1.670
1.610
1.670
928,181
+0.07(+4.37%)
Jun 26, 2024
1.560
1.600
1.550
1.600
1,046,266
+0.04(+2.56%)
Jun 25, 2024
1.620
1.620
1.550
1.560
1,542,141
-0.06(-3.70%)
Jun 24, 2024
1.550
1.630
1.530
1.620
2,333,977
+0.08(+5.19%)
Jun 21, 2024
1.600
1.620
1.540
1.540
3,058,340
-0.07(-4.35%)
Jun 20, 2024
1.570
1.630
1.570
1.610
2,003,806
+0.05(+3.21%)
Jun 18, 2024
1.600
1.615
1.560
1.560
1,762,461
-0.05(-3.11%)
Jun 17, 2024
1.620
1.660
1.580
1.610
1,344,570
-0.01(-0.62%)
Jun 14, 2024
1.640
1.668
1.605
1.620
1,464,537
-0.03(-1.82%)
Jun 13, 2024
1.640
1.665
1.575
1.650
1,950,187
+0.01(+0.61%)
Jun 12, 2024
1.710
1.730
1.620
1.640
1,705,781
-0.05(-2.96%)
Jun 11, 2024
1.670
1.710
1.650
1.690
1,348,633
-0.02(-1.17%)
Jun 10, 2024
1.650
1.710
1.625
1.710
1,415,253
+0.08(+4.91%)
Jun 07, 2024
1.660
1.680
1.620
1.630
1,344,951
-0.06(-3.55%)
Jun 06, 2024
1.670
1.700
1.640
1.690
1,531,973
+0.00(+0.00%)
Jun 05, 2024
1.680
1.710
1.630
1.690
1,163,775
+0.02(+1.20%)
Jun 04, 2024
1.660
1.670
1.590
1.670
2,162,626
-0.03(-1.76%)
Jun 03, 2024
1.790
1.820
1.660
1.700
2,010,556
-0.09(-5.03%)
May 31, 2024
1.810
1.815
1.770
1.790
1,060,926
+0.01(+0.56%)
May 30, 2024
1.800
1.830
1.770
1.780
1,322,367
-0.02(-1.11%)
May 29, 2024
1.870
1.880
1.785
1.800
1,893,182
-0.11(-5.76%)
May 28, 2024
1.800
1.920
1.800
1.910
2,441,579
+0.11(+6.11%)
May 24, 2024
1.800
1.830
1.770
1.800
683,967
+0.02(+1.12%)
May 23, 2024
1.850
1.865
1.770
1.780
776,706
-0.03(-1.66%)
May 22, 2024
1.900
1.900
1.810
1.810
1,040,280
-0.11(-5.73%)
May 21, 2024
1.910
1.970
1.900
1.920
1,271,372
+0.00(+0.00%)
May 20, 2024
1.860
1.970
1.860
1.920
2,506,159
+0.06(+3.23%)
May 17, 2024
1.770
1.860
1.740
1.860
1,507,845
+0.10(+5.68%)
May 16, 2024
1.770
1.780
1.725
1.760
1,593,201
+0.01(+0.57%)
May 15, 2024
1.780
1.780
1.720
1.750
1,535,075
-0.04(-2.23%)
May 14, 2024
1.780
1.795
1.740
1.790
1,560,293
+0.02(+1.13%)
May 13, 2024
1.750
1.780
1.740
1.770
930,450
+0.02(+1.14%)
May 10, 2024
1.800
1.809
1.730
1.750
1,200,595
-0.04(-2.23%)
May 09, 2024
1.790
1.795
1.740
1.790
1,600,893
+0.02(+1.13%)
May 08, 2024
1.780
1.800
1.730
1.770
1,270,748
-0.02(-1.12%)
May 07, 2024
1.840
1.880
1.790
1.790
2,427,430
-0.18(-9.14%)
May 06, 2024
1.920
1.990
1.920
1.970
1,862,889
+0.07(+3.68%)
May 03, 2024
1.870
1.907
1.840
1.900
957,242
+0.03(+1.60%)
May 02, 2024
1.880
1.920
1.860
1.870
1,163,689
-0.01(-0.53%)
May 01, 2024
1.880
1.900
1.810
1.880
2,096,080
-0.02(-1.05%)
Apr 30, 2024
1.970
1.980
1.890
1.900
1,485,591
-0.10(-5.00%)
Apr 29, 2024
1.990
2.000
1.940
2.000
1,279,358
+0.00(+0.00%)
Apr 26, 2024
2.010
2.020
1.960
2.000
1,150,081
+0.01(+0.50%)
Apr 25, 2024
1.950
1.990
1.920
1.990
1,127,687
+0.03(+1.53%)
Apr 24, 2024
2.000
2.020
1.960
1.960
998,188
-0.06(-2.97%)
Apr 23, 2024
2.010
2.025
1.970
2.020
1,235,645
-0.02(-0.98%)
Apr 22, 2024
2.000
2.050
1.960
2.040
1,368,504
+0.02(+0.99%)
Apr 19, 2024
1.940
2.050
1.921
2.020
1,371,097
+0.05(+2.54%)
Apr 18, 2024
2.000
2.050
1.960
1.970
1,218,448
-0.04(-1.99%)
Apr 17, 2024
2.050
2.090
1.990
2.010
913,212
-0.06(-2.90%)
Apr 16, 2024
2.080
2.080
1.990
2.070
1,311,537
+0.01(+0.49%)
Apr 15, 2024
2.110
2.120
2.040
2.060
1,484,255
-0.02(-0.96%)
Apr 12, 2024
2.170
2.198
2.055
2.080
1,847,196
-0.04(-1.89%)
Apr 11, 2024
2.090
2.140
2.080
2.120
2,811,336
+0.04(+1.92%)
Apr 10, 2024
2.020
2.100
2.010
2.080
1,714,292
+0.03(+1.46%)
Apr 09, 2024
2.070
2.100
2.040
2.050
1,211,717
-0.02(-0.97%)
Apr 08, 2024
2.070
2.099
2.030
2.070
1,894,226
+0.03(+1.47%)
Apr 05, 2024
2.010
2.060
1.990
2.040
1,335,075
+0.04(+2.00%)
Apr 04, 2024
2.100
2.100
1.975
2.000
2,962,969
-0.09(-4.31%)
Apr 03, 2024
2.000
2.090
1.985
2.090
2,986,435
+0.10(+5.03%)
Apr 02, 2024
2.010
2.040
1.950
1.990
2,079,279
+0.01(+0.51%)
Apr 01, 2024
1.970
2.010
1.940
1.980
1,748,256
+0.02(+1.02%)
Mar 28, 2024
1.920
1.925
1.925
1.960
1,842,004
+0.04(+2.08%)
Mar 27, 2024
1.870
1.940
1.860
1.920
1,875,147
+0.02(+1.05%)
Mar 26, 2024
1.970
1.970
1.880
1.900
1,401,671
-0.07(-3.55%)
Mar 25, 2024
1.880
1.980
1.880
1.970
2,680,968
+0.11(+5.91%)
Mar 22, 2024
1.900
1.910
1.850
1.860
924,285
-0.05(-2.62%)
Mar 21, 2024
1.920
1.920
1.880
1.910
1,229,152
+0.01(+0.53%)
Mar 20, 2024
1.820
1.930
1.785
1.900
2,890,756
+0.08(+4.40%)
Mar 19, 2024
1.840
1.880
1.820
1.820
1,712,870
-0.04(-2.15%)
Mar 18, 2024
1.880
1.900
1.780
1.860
3,234,406
-0.01(-0.53%)
Mar 15, 2024
1.810
1.900
1.800
1.870
4,097,829
+0.08(+4.47%)
Mar 14, 2024
1.720
1.810
1.710
1.790
3,676,614
+0.09(+5.29%)
Mar 13, 2024
1.670
1.780
1.670
1.700
2,899,213
+0.04(+2.41%)
Mar 12, 2024
1.590
1.680
1.560
1.660
3,055,019
+0.05(+3.11%)
Mar 11, 2024
1.560
1.625
1.490
1.610
2,968,512
+0.05(+3.21%)
Mar 08, 2024
1.470
1.580
1.470
1.560
4,411,702
+0.11(+7.59%)
Mar 07, 2024
1.430
1.460
1.410
1.450
1,128,804
+0.03(+2.11%)
Mar 06, 2024
1.430
1.450
1.390
1.420
1,308,608
+0.02(+1.43%)
Mar 05, 2024
1.420
1.450
1.400
1.400
1,086,654
-0.03(-2.10%)
Mar 04, 2024
1.480
1.485
1.411
1.430
1,377,333
-0.04(-2.72%)
Mar 01, 2024
1.450
1.490
1.430
1.470
1,642,587
+0.04(+2.80%)
Feb 29, 2024
1.410
1.440
1.400
1.430
1,472,446
+0.03(+2.14%)
Feb 28, 2024
1.420
1.445
1.390
1.400
817,198
-0.03(-2.10%)
Feb 27, 2024
1.360
1.435
1.360
1.430
1,252,947
+0.07(+5.15%)
Feb 26, 2024
1.370
1.390
1.350
1.360
719,333
-0.02(-1.45%)
Feb 23, 2024
1.370
1.400
1.350
1.380
933,576
-0.01(-0.72%)
Feb 22, 2024
1.440
1.450
1.380
1.390
990,830
-0.05(-3.47%)
Feb 21, 2024
1.380
1.470
1.380
1.440
1,723,122
+0.06(+4.35%)
Feb 20, 2024
1.420
1.430
1.370
1.380
1,077,569
-0.04(-2.82%)
Feb 16, 2024
1.400
1.440
1.375
1.420
2,539,056
+0.02(+1.43%)
Feb 15, 2024
1.310
1.400
1.310
1.400
1,898,355
+0.08(+6.06%)
Feb 14, 2024
1.330
1.350
1.300
1.320
1,203,991
+0.02(+1.54%)
Feb 13, 2024
1.310
1.350
1.300
1.300
1,677,046
-0.05(-3.70%)
Feb 12, 2024
1.290
1.370
1.280
1.350
1,865,012
+0.05(+3.85%)
Feb 09, 2024
1.310
1.330
1.290
1.300
1,485,457
-0.02(-1.52%)
Feb 08, 2024
1.290
1.320
1.270
1.320
1,274,585
+0.04(+3.13%)
Feb 07, 2024
1.300
1.310
1.260
1.280
1,294,145
-0.03(-2.29%)
Feb 06, 2024
1.250
1.330
1.250
1.310
1,383,195
+0.06(+4.80%)
Feb 05, 2024
1.300
1.300
1.250
1.250
1,452,428
-0.05(-3.85%)
Feb 02, 2024
1.350
1.370
1.300
1.300
1,900,494
-0.07(-5.11%)
Feb 01, 2024
1.400
1.440
1.370
1.370
1,765,888
-0.02(-1.44%)
Jan 31, 2024
1.410
1.440
1.380
1.390
1,830,952
-0.06(-4.14%)
Jan 30, 2024
1.360
1.450
1.340
1.450
2,485,793
+0.08(+5.84%)
Jan 29, 2024
1.390
1.390
1.340
1.370
1,238,942
-0.02(-1.44%)
Jan 26, 2024
1.380
1.420
1.360
1.390
1,803,604
-0.01(-0.71%)
Jan 25, 2024
1.380
1.400
1.340
1.400
1,226,224
+0.04(+2.94%)
Jan 24, 2024
1.340
1.371
1.325
1.360
1,247,661
+0.03(+2.26%)
Jan 23, 2024
1.320
1.388
1.300
1.330
1,144,057
+0.00(+0.00%)
Jan 22, 2024
1.300
1.350
1.290
1.330
1,227,204
+0.01(+0.76%)
Jan 19, 2024
1.290
1.330
1.275
1.320
1,389,244
+0.04(+3.13%)
Jan 18, 2024
1.300
1.320
1.270
1.280
1,785,949
+0.00(+0.00%)
Jan 17, 2024
1.300
1.310
1.250
1.280
3,518,539
-0.03(-2.29%)
Jan 16, 2024
1.390
1.405
1.300
1.310
2,728,863
-0.09(-6.43%)
Jan 12, 2024
1.430
1.450
1.375
1.400
1,817,588
+0.03(+2.19%)
Jan 11, 2024
1.420
1.430
1.370
1.370
2,436,629
-0.05(-3.52%)
Jan 10, 2024
1.420
1.430
1.400
1.420
1,917,852
+0.01(+0.71%)
Jan 09, 2024
1.420
1.455
1.400
1.410
2,362,094
-0.03(-2.08%)
Jan 08, 2024
1.460
1.470
1.400
1.440
2,369,824
-0.05(-3.36%)
Jan 05, 2024
1.490
1.510
1.470
1.490
2,595,062
+0.01(+0.68%)
Jan 04, 2024
1.530
1.536
1.460
1.480
2,237,376
-0.02(-1.33%)
Jan 03, 2024
1.470
1.540
1.435
1.500
1,989,763
+0.05(+3.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.