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
)
1.790
+0.010 (+0.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2020
1.350
1.520
1.290
1.410
992,600
-0.02(-1.40%)
Feb 27, 2020
1.480
1.550
1.350
1.430
1,080,090
-0.12(-7.74%)
Feb 26, 2020
1.630
1.660
1.510
1.550
1,097,621
-0.12(-7.19%)
Feb 25, 2020
1.820
1.820
1.650
1.670
702,485
-0.15(-8.24%)
Feb 24, 2020
1.770
1.840
1.720
1.820
568,701
-0.08(-4.21%)
Feb 21, 2020
1.900
1.910
1.850
1.900
407,200
-0.03(-1.55%)
Feb 20, 2020
1.920
1.980
1.880
1.930
618,830
+0.03(+1.58%)
Feb 19, 2020
1.850
1.920
1.830
1.900
685,292
+0.07(+3.83%)
Feb 18, 2020
1.930
1.990
1.770
1.830
1,328,463
-0.14(-7.11%)
Feb 14, 2020
2.020
2.070
1.970
1.970
541,700
-0.05(-2.48%)
Feb 13, 2020
1.980
2.040
1.910
2.020
857,415
+0.02(+1.00%)
Feb 12, 2020
2.100
2.120
1.970
2.000
977,874
-0.03(-1.48%)
Feb 11, 2020
2.010
2.040
1.970
2.030
724,509
+0.06(+3.05%)
Feb 10, 2020
2.050
2.060
1.920
1.970
993,111
-0.14(-6.64%)
Feb 07, 2020
2.180
2.180
2.060
2.110
360,000
-0.10(-4.52%)
Feb 06, 2020
2.260
2.290
2.180
2.210
488,570
-0.07(-3.07%)
Feb 05, 2020
2.150
2.295
2.150
2.280
927,487
+0.19(+9.09%)
Feb 04, 2020
2.030
2.090
1.930
2.090
1,105,759
+0.13(+6.63%)
Feb 03, 2020
2.150
2.150
1.950
1.960
1,177,181
-0.20(-9.26%)
Jan 31, 2020
2.250
2.291
2.130
2.160
1,151,000
-0.15(-6.49%)
Jan 30, 2020
2.280
2.370
2.210
2.310
666,975
-0.05(-2.12%)
Jan 29, 2020
2.390
2.440
2.210
2.360
998,297
-0.03(-1.26%)
Jan 28, 2020
2.310
2.440
2.300
2.390
739,249
+0.08(+3.46%)
Jan 27, 2020
2.300
2.430
2.250
2.310
1,264,552
-0.16(-6.48%)
Jan 24, 2020
2.450
2.495
2.300
2.470
1,242,300
-0.03(-1.20%)
Jan 23, 2020
2.350
2.510
2.240
2.500
896,669
+0.07(+2.88%)
Jan 22, 2020
2.500
2.500
2.360
2.430
841,935
-0.07(-2.80%)
Jan 21, 2020
2.640
2.680
2.440
2.500
1,098,319
-0.20(-7.41%)
Jan 17, 2020
2.740
2.787
2.660
2.700
659,100
+0.01(+0.37%)
Jan 16, 2020
2.650
2.900
2.650
2.690
1,091,115
+0.07(+2.67%)
Jan 15, 2020
2.700
2.730
2.590
2.620
628,887
-0.11(-4.03%)
Jan 14, 2020
2.680
2.740
2.520
2.730
1,347,973
+0.09(+3.41%)
Jan 13, 2020
2.870
2.870
2.630
2.640
1,113,905
-0.23(-8.01%)
Jan 10, 2020
2.980
3.080
2.870
2.870
885,000
-0.11(-3.69%)
Jan 09, 2020
3.000
3.010
2.900
2.980
1,343,295
-0.07(-2.30%)
Jan 08, 2020
3.300
3.310
2.970
3.050
1,298,514
-0.25(-7.58%)
Jan 07, 2020
3.100
3.300
2.910
3.300
1,668,863
+0.07(+2.17%)
Jan 06, 2020
2.890
3.240
2.800
3.230
2,108,292
+0.49(+17.88%)
Jan 03, 2020
2.710
2.880
2.670
2.740
1,629,000
+0.09(+3.40%)
Jan 02, 2020
2.660
2.670
2.560
2.650
885,688
+0.01(+0.38%)
Dec 31, 2019
2.500
2.700
2.500
2.640
1,087,400
+0.11(+4.35%)
Dec 30, 2019
2.590
2.650
2.520
2.530
848,067
-0.01(-0.39%)
Dec 27, 2019
2.650
2.680
2.450
2.540
986,200
-0.11(-4.15%)
Dec 26, 2019
2.630
2.700
2.620
2.650
563,444
+0.00(+0.00%)
Dec 24, 2019
2.770
2.770
2.620
2.650
681,700
-0.08(-2.93%)
Dec 23, 2019
2.710
2.750
2.600
2.730
1,607,607
+0.15(+5.81%)
Dec 20, 2019
2.620
2.641
2.480
2.580
3,213,200
-0.03(-1.15%)
Dec 19, 2019
2.720
2.720
2.560
2.610
1,187,849
+0.01(+0.38%)
Dec 18, 2019
2.410
2.720
2.380
2.600
1,500,221
+0.15(+6.12%)
Dec 17, 2019
2.350
2.600
2.350
2.450
1,184,000
+0.13(+5.60%)
Dec 16, 2019
2.320
2.490
2.310
2.320
1,055,558
+0.04(+1.75%)
Dec 13, 2019
2.390
2.447
2.230
2.280
799,200
-0.09(-3.80%)
Dec 12, 2019
2.270
2.490
2.180
2.370
1,022,675
+0.08(+3.49%)
Dec 11, 2019
2.270
2.300
2.120
2.290
940,189
+0.07(+3.15%)
Dec 10, 2019
2.090
2.220
2.030
2.220
988,760
+0.17(+8.29%)
Dec 09, 2019
2.020
2.110
2.000
2.050
454,101
+0.02(+0.99%)
Dec 06, 2019
1.910
2.050
1.900
2.030
968,700
+0.13(+6.84%)
Dec 05, 2019
1.920
2.000
1.900
1.900
602,627
-0.02(-1.04%)
Dec 04, 2019
1.860
2.000
1.840
1.920
645,136
+0.12(+6.67%)
Dec 03, 2019
1.810
1.840
1.770
1.800
542,717
-0.05(-2.70%)
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
.