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
)
1.860
+0.100 (+5.68%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 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%)
Mar 01, 2016
4.130
4.350
4.030
4.260
47,276
+0.08(+1.91%)
Feb 29, 2016
4.250
4.290
4.000
4.180
159,274
-0.10(-2.34%)
Feb 26, 2016
4.260
4.460
4.194
4.280
32,475
+0.07(+1.66%)
Feb 25, 2016
4.140
4.250
4.020
4.210
45,577
+0.07(+1.69%)
Feb 24, 2016
4.040
4.236
4.000
4.140
60,459
+0.10(+2.48%)
Feb 23, 2016
4.300
4.450
4.030
4.040
57,456
-0.26(-6.05%)
Feb 22, 2016
4.590
4.720
4.270
4.300
99,709
-0.15(-3.37%)
Feb 19, 2016
4.620
4.620
4.440
4.450
59,386
-0.17(-3.68%)
Feb 18, 2016
4.920
4.980
4.610
4.620
85,692
-0.36(-7.23%)
Feb 17, 2016
4.740
5.040
4.700
4.980
57,142
+0.26(+5.51%)
Feb 16, 2016
5.170
5.170
4.670
4.720
106,839
-0.38(-7.45%)
Feb 12, 2016
4.990
5.100
5.100
5.100
105,500
+0.15(+3.03%)
Feb 11, 2016
4.740
4.950
4.640
4.950
85,497
+0.13(+2.70%)
Feb 10, 2016
4.790
4.970
4.555
4.820
87,121
-0.02(-0.41%)
Feb 09, 2016
4.950
5.110
4.560
4.840
79,223
-0.23(-4.54%)
Feb 08, 2016
4.870
5.120
4.730
5.070
51,363
+0.10(+2.01%)
Feb 05, 2016
5.390
5.490
4.970
4.970
157,898
-0.53(-9.64%)
Feb 04, 2016
5.090
5.530
5.090
5.500
117,412
+0.38(+7.42%)
Feb 03, 2016
4.730
5.160
4.695
5.120
58,980
+0.38(+8.02%)
Feb 02, 2016
4.860
4.890
4.690
4.740
76,767
-0.30(-5.95%)
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
.