Ring Energy Inc (REI) Historical Stock Data
2.00 ↑0.01 (0.50%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REI is up 0.29% a day on average. There have been 15 days where Ring Energy Inc closed green and 15 days where REI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.96 | 2.02 | 1.15M |
| 2024-04-25 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.92 | 1.99 | 1.13M |
| 2024-04-24 | 2.00 | 1.96 | ↓$0.04 (-2.00%) | 1.96 | 2.02 | 1M |
| 2024-04-23 | 2.01 | 2.02 | ↑$0.01 (0.50%) | 1.97 | 2.03 | 1.24M |
| 2024-04-22 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.96 | 2.05 | 1.37M |
| 2024-04-19 | 1.94 | 2.02 | ↑$0.08 (4.12%) | 1.92 | 2.05 | 1.37M |
| 2024-04-18 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.96 | 2.05 | 1.22M |
| 2024-04-17 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.99 | 2.09 | 0.91M |
| 2024-04-16 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 1.99 | 2.08 | 1.31M |
| 2024-04-15 | 2.11 | 2.06 | ↓$0.05 (-2.37%) | 2.04 | 2.12 | 1.48M |
| 2024-04-12 | 2.17 | 2.08 | ↓$0.09 (-4.15%) | 2.06 | 2.20 | 1.84M |
| 2024-04-11 | 2.09 | 2.12 | ↑$0.03 (1.44%) | 2.08 | 2.14 | 2.81M |
| 2024-04-10 | 2.02 | 2.08 | ↑$0.06 (2.97%) | 2.01 | 2.10 | 1.71M |
| 2024-04-09 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.04 | 2.10 | 1.21M |
| 2024-04-08 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.03 | 2.10 | 1.89M |
| 2024-04-05 | 2.01 | 2.04 | ↑$0.03 (1.49%) | 1.99 | 2.06 | 1.33M |
| 2024-04-04 | 2.10 | 2.00 | ↓$0.10 (-4.76%) | 1.98 | 2.10 | 2.97M |
| 2024-04-03 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 1.99 | 2.09 | 2.99M |
| 2024-04-02 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.95 | 2.04 | 2.08M |
| 2024-04-01 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.94 | 2.01 | 1.75M |
| 2024-03-28 | 1.92 | 1.96 | ↑$0.04 (2.08%) | 1.90 | 1.98 | 1.84M |
| 2024-03-27 | 1.87 | 1.92 | ↑$0.05 (2.67%) | 1.86 | 1.94 | 1.88M |
| 2024-03-26 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.88 | 1.97 | 1.40M |
| 2024-03-25 | 1.88 | 1.97 | ↑$0.09 (4.79%) | 1.88 | 1.98 | 2.68M |
| 2024-03-22 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.85 | 1.91 | 0.92M |
| 2024-03-21 | 1.92 | 1.91 | ↓$0.01 (-0.52%) | 1.88 | 1.92 | 1.23M |
| 2024-03-20 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.79 | 1.93 | 2.89M |
| 2024-03-19 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.82 | 1.88 | 1.71M |
| 2024-03-18 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.78 | 1.90 | 3.23M |
| 2024-03-15 | 1.81 | 1.87 | ↑$0.06 (3.31%) | 1.80 | 1.90 | 4.10M |
Create an account or log in to view more rows.
$REI soon
$REI Pack it up boys.
$REI Going up
$REI oversold! Buy the dip
$REI I like the stock!
$REI call the SEC
$REI this is going to skyrocket tmr!!!
$REI bear trap dude
$REI PT?
$REI Fuk the 1% even though i feel like the 1%