Ring Energy Inc (REI) Historical Stock Data

0.88 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, REI is down -0.46% a day on average. There have been 12 days where Ring Energy Inc closed green and 18 days where REI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.87	0.88	↑$0.01 (1.08%)	0.86	0.88	551.90K
2025-12-23	0.85	0.87	↑$0.01 (1.73%)	0.84	0.87	1.18M
2025-12-22	0.85	0.85	↓$0.00 (-0.57%)	0.85	0.88	1.47M
2025-12-19	0.85	0.85	↑$0.00 (0.22%)	0.84	0.89	1.29M
2025-12-18	0.87	0.86	↓$0.01 (-0.77%)	0.85	0.90	1.08M
2025-12-17	0.85	0.85	↑$0.00 (0.53%)	0.84	0.88	1.34M
2025-12-16	0.86	0.84	↓$0.02 (-2.58%)	0.83	0.87	1.77M
2025-12-15	0.88	0.86	↓$0.02 (-2.75%)	0.86	0.88	1.33M
2025-12-12	0.89	0.88	↓$0.01 (-1.29%)	0.86	0.90	1.72M
2025-12-11	0.90	0.89	↓$0.01 (-0.89%)	0.89	0.92	884.67K
2025-12-10	0.92	0.90	↓$0.01 (-1.53%)	0.90	0.92	780.60K
2025-12-09	0.93	0.92	↓$0.01 (-1.58%)	0.92	0.95	628.65K
2025-12-08	0.94	0.93	↓$0.01 (-0.87%)	0.92	0.96	765.60K
2025-12-05	0.94	0.94	↑$0.00 (0.06%)	0.94	0.97	1.14M
2025-12-04	0.94	0.94	↑$0.00 (0.00%)	0.93	0.95	0.93M
2025-12-03	0.91	0.94	↑$0.03 (3.01%)	0.91	0.94	1.06M
2025-12-02	0.90	0.91	↑$0.01 (0.56%)	0.90	0.93	1.10M
2025-12-01	0.91	0.93	↑$0.02 (2.63%)	0.89	0.95	1.43M
2025-11-28	0.89	0.91	↑$0.02 (2.52%)	0.88	0.93	571.32K
2025-11-26	0.88	0.88	↓$0.00 (-0.18%)	0.88	0.90	1.08M
2025-11-25	0.90	0.89	↓$0.01 (-1.09%)	0.88	0.90	1.18M
2025-11-24	0.89	0.91	↑$0.02 (2.52%)	0.87	0.92	1.76M
2025-11-21	0.91	0.90	↓$0.01 (-1.53%)	0.86	0.92	2.11M
2025-11-20	0.95	0.92	↓$0.03 (-3.61%)	0.92	0.98	1.92M
2025-11-19	0.94	0.93	↓$0.00 (-0.45%)	0.93	0.96	1.24M
2025-11-18	0.93	0.95	↑$0.02 (2.42%)	0.92	0.97	1.68M
2025-11-17	0.99	0.94	↓$0.05 (-4.99%)	0.94	1.00	1.63M
2025-11-14	1.00	0.99	↓$0.02 (-1.50%)	0.97	1.00	2.01M
2025-11-13	1.02	1.00	↓$0.02 (-1.96%)	1.00	1.04	1.16M
2025-11-12	1.04	1.01	↓$0.03 (-2.88%)	1.00	1.05	1.82M