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 (%)
May 31, 2016
8.200
8.270
8.000
8.090
1,145,548
+0.01(+0.12%)
May 27, 2016
8.120
8.080
8.080
8.080
606,600
-0.03(-0.37%)
May 26, 2016
7.790
8.400
7.790
8.110
639,439
+0.31(+3.97%)
May 25, 2016
7.490
7.900
7.340
7.800
298,112
+0.36(+4.84%)
May 24, 2016
7.500
7.500
7.270
7.440
222,338
+0.01(+0.13%)
May 23, 2016
7.400
7.500
7.100
7.430
310,721
-0.01(-0.13%)
May 20, 2016
7.440
7.540
7.230
7.440
104,876
+0.06(+0.81%)
May 19, 2016
7.340
7.440
7.090
7.380
128,111
-0.08(-1.07%)
May 18, 2016
7.790
7.960
7.400
7.460
168,582
-0.35(-4.48%)
May 17, 2016
7.590
7.970
7.570
7.810
679,615
+0.30(+3.99%)
May 16, 2016
7.430
7.615
7.370
7.510
406,825
+0.25(+3.44%)
May 13, 2016
7.210
7.370
7.220
7.260
283,724
+0.04(+0.55%)
May 12, 2016
7.400
7.750
7.050
7.220
482,357
+0.42(+6.18%)
May 11, 2016
6.840
7.100
6.660
6.800
879,827
-0.07(-1.02%)
May 10, 2016
7.000
7.000
6.590
6.870
240,840
+0.35(+5.37%)
May 09, 2016
6.490
6.560
6.200
6.520
265,897
+0.01(+0.15%)
May 06, 2016
6.630
6.900
6.370
6.510
336,024
-0.15(-2.25%)
May 05, 2016
6.840
6.840
6.580
6.660
239,071
+0.03(+0.45%)
May 04, 2016
6.560
6.720
6.160
6.630
531,835
+0.21(+3.27%)
May 03, 2016
6.900
6.960
6.410
6.420
340,070
-0.65(-9.19%)
May 02, 2016
7.200
7.200
6.850
7.070
333,093
-0.13(-1.81%)
Apr 29, 2016
7.500
7.800
7.050
7.200
645,997
-0.29(-3.87%)
Apr 28, 2016
7.400
7.770
7.250
7.490
518,599
+0.20(+2.74%)
Apr 27, 2016
7.000
7.450
7.000
7.290
718,201
+0.38(+5.50%)
Apr 26, 2016
6.300
6.950
6.300
6.910
1,079,620
+0.58(+9.16%)
Apr 25, 2016
6.210
6.370
6.160
6.330
905,634
+0.30(+4.98%)
Apr 22, 2016
6.080
6.280
6.030
6.030
649,948
-0.04(-0.66%)
Apr 21, 2016
6.370
6.500
5.930
6.070
4,019,710
-0.70(-10.34%)
Apr 20, 2016
6.170
6.990
6.050
6.770
208,060
+0.56(+9.02%)
Apr 19, 2016
6.100
6.360
6.010
6.210
22,311
+0.20(+3.33%)
Apr 18, 2016
5.970
6.060
5.530
6.010
112,644
-0.27(-4.30%)
Apr 15, 2016
6.210
6.380
6.125
6.280
53,606
+0.01(+0.16%)
Apr 14, 2016
6.360
6.370
6.220
6.270
61,404
-0.07(-1.10%)
Apr 13, 2016
6.260
6.370
6.030
6.340
65,873
+0.14(+2.26%)
Apr 12, 2016
5.980
6.240
5.870
6.200
98,023
+0.25(+4.20%)
Apr 11, 2016
5.690
6.020
5.550
5.950
80,883
+0.35(+6.25%)
Apr 08, 2016
5.480
5.640
5.420
5.600
111,832
+0.24(+4.48%)
Apr 07, 2016
5.290
5.450
5.290
5.360
70,769
-0.02(-0.37%)
Apr 06, 2016
5.090
5.380
5.090
5.380
79,521
+0.38(+7.60%)
Apr 05, 2016
4.940
5.140
4.810
5.000
100,837
+0.04(+0.81%)
Apr 04, 2016
4.840
5.200
4.840
4.960
118,393
-0.01(-0.20%)
Apr 01, 2016
4.870
4.985
4.770
4.970
427,711
-0.08(-1.58%)
Mar 31, 2016
4.920
5.120
4.770
5.050
141,235
+0.09(+1.81%)
Mar 30, 2016
5.240
5.350
4.940
4.960
532,811
-0.24(-4.62%)
Mar 29, 2016
4.930
5.240
4.880
5.200
63,661
+0.20(+4.00%)
Mar 28, 2016
5.160
5.160
4.920
5.000
40,287
-0.17(-3.29%)
Mar 24, 2016
5.010
5.170
5.170
5.170
63,500
+0.09(+1.77%)
Mar 23, 2016
5.070
5.230
5.010
5.080
168,210
-0.14(-2.68%)
Mar 22, 2016
5.180
5.329
5.180
5.220
95,668
-0.01(-0.19%)
Mar 21, 2016
5.150
5.340
5.120
5.230
54,343
+0.03(+0.58%)
Mar 18, 2016
5.300
5.387
5.140
5.200
292,463
-0.02(-0.38%)
Mar 17, 2016
4.760
5.560
4.760
5.220
228,975
+0.45(+9.43%)
Mar 16, 2016
4.610
4.800
4.580
4.770
118,519
+0.06(+1.27%)
Mar 15, 2016
4.880
5.020
4.660
4.710
80,991
-0.19(-3.88%)
Mar 14, 2016
4.890
4.965
4.840
4.900
55,470
-0.10(-2.00%)
Mar 11, 2016
5.020
5.029
4.930
5.000
79,547
+0.13(+2.67%)
Mar 10, 2016
4.760
4.890
4.675
4.870
136,894
+0.07(+1.46%)
Mar 09, 2016
4.850
4.880
4.710
4.800
82,123
+0.01(+0.21%)
Mar 08, 2016
4.980
5.450
4.760
4.790
329,392
-0.48(-9.11%)
Mar 07, 2016
5.050
5.470
5.031
5.270
200,199
+0.22(+4.36%)
Mar 04, 2016
4.530
5.430
4.480
5.050
605,099
+0.05(+1.00%)
Mar 03, 2016
4.560
5.000
4.440
5.000
146,970
+0.44(+9.65%)
Mar 02, 2016
4.200
4.580
4.190
4.560
87,360
+0.30(+7.04%)
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
.