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
)
1.900
+0.030 (+1.60%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020
0.7800
0.9200
0.7500
0.9000
1,911,390
+0.16(+21.21%)
Apr 29, 2020
0.7300
0.7588
0.6900
0.7425
1,061,502
+0.06(+8.13%)
Apr 28, 2020
0.6700
0.7100
0.6600
0.6867
563,822
+0.01(+2.05%)
Apr 27, 2020
0.7100
0.7200
0.6400
0.6729
936,323
-0.05(-6.57%)
Apr 24, 2020
0.7700
0.7700
0.6864
0.7202
1,449,000
+0.02(+2.90%)
Apr 23, 2020
0.6700
0.7798
0.6310
0.6999
2,947,754
+0.07(+11.10%)
Apr 22, 2020
0.6000
0.6300
0.5800
0.6300
1,391,759
+0.05(+8.62%)
Apr 21, 2020
0.5700
0.5904
0.5182
0.5800
1,209,206
+0.01(+1.79%)
Apr 20, 2020
0.5800
0.6300
0.5698
0.5698
1,262,366
-0.07(-10.69%)
Apr 17, 2020
0.5600
0.6580
0.5600
0.6380
1,516,900
+0.08(+14.48%)
Apr 16, 2020
0.6213
0.6213
0.5394
0.5573
1,722,431
-0.04(-7.12%)
Apr 15, 2020
0.6900
0.7000
0.5900
0.6000
2,807,166
-0.02(-3.23%)
Apr 14, 2020
0.6500
0.6700
0.6200
0.6200
2,462,448
-0.01(-1.59%)
Apr 13, 2020
0.7200
0.7600
0.6200
0.6300
1,174,770
-0.02(-2.64%)
Apr 09, 2020
0.7000
0.7000
0.5890
0.6471
1,752,300
+0.02(+2.73%)
Apr 08, 2020
0.6300
0.6635
0.5928
0.6299
1,081,766
+0.02(+3.77%)
Apr 07, 2020
0.6500
0.7300
0.5874
0.6070
1,347,691
-0.02(-3.65%)
Apr 06, 2020
0.5800
0.6450
0.5350
0.6300
1,518,591
+0.10(+18.87%)
Apr 03, 2020
0.6400
0.6800
0.5300
0.5300
1,726,200
-0.03(-5.36%)
Apr 02, 2020
0.5800
0.6499
0.5300
0.5600
2,007,745
+0.02(+3.34%)
Apr 01, 2020
0.6500
0.6519
0.5301
0.5419
1,240,080
-0.12(-17.73%)
Mar 31, 2020
0.6700
0.7000
0.6500
0.6587
508,348
-0.02(-2.26%)
Mar 30, 2020
0.6249
0.6798
0.5959
0.6739
980,221
+0.04(+5.66%)
Mar 27, 2020
0.7000
0.7196
0.6378
0.6378
449,400
-0.06(-8.11%)
Mar 26, 2020
0.7400
0.7500
0.6800
0.6941
852,786
-0.03(-3.93%)
Mar 25, 2020
0.6200
0.7600
0.6200
0.7225
869,470
+0.07(+11.15%)
Mar 24, 2020
0.6800
0.6939
0.6000
0.6500
960,681
-0.00(-0.57%)
Mar 23, 2020
0.6000
0.6780
0.5627
0.6537
1,210,155
-0.05(-6.53%)
Mar 20, 2020
0.7777
0.8150
0.6900
0.6994
1,056,700
-0.04(-6.01%)
Mar 19, 2020
0.6900
0.8000
0.6800
0.7441
1,034,771
+0.06(+9.20%)
Mar 18, 2020
0.6847
0.7100
0.6301
0.6814
756,004
-0.06(-7.76%)
Mar 17, 2020
0.6800
0.7627
0.6800
0.7387
1,176,290
+0.08(+11.99%)
Mar 16, 2020
0.6900
0.7978
0.6114
0.6596
1,079,606
-0.21(-24.56%)
Mar 13, 2020
0.7916
0.8743
0.7200
0.8743
649,600
+0.13(+17.15%)
Mar 12, 2020
0.7900
0.7900
0.6701
0.7463
1,107,524
-0.05(-6.56%)
Mar 11, 2020
0.6865
0.8010
0.6185
0.7987
1,258,622
+0.10(+14.39%)
Mar 10, 2020
0.8800
0.9500
0.6201
0.6982
2,632,248
+0.05(+7.42%)
Mar 09, 2020
0.5797
0.9100
0.5797
0.6500
2,172,001
-0.42(-39.25%)
Mar 06, 2020
1.220
1.220
1.060
1.070
1,110,100
-0.17(-13.71%)
Mar 05, 2020
1.320
1.340
1.210
1.240
999,522
-0.11(-8.15%)
Mar 04, 2020
1.350
1.400
1.290
1.350
620,718
+0.03(+2.27%)
Mar 03, 2020
1.440
1.490
1.320
1.320
789,550
-0.06(-4.35%)
Mar 02, 2020
1.440
1.450
1.350
1.380
682,200
-0.03(-2.13%)
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%)
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
.