Ring Energy Inc (REI) Historical Stock Data

0.94 ↑0.00 (0.06%)

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

Historical Data

In the past 30 trading days, REI is down -0.15% 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
2025-12-05	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
2025-11-11	0.98	1.05	↑$0.07 (7.14%)	0.98	1.05	2.05M
2025-11-10	0.95	0.99	↑$0.04 (3.82%)	0.94	0.99	2.57M
2025-11-07	0.96	0.94	↓$0.02 (-1.88%)	0.92	0.97	1.81M
2025-11-06	0.97	0.95	↓$0.02 (-2.07%)	0.94	0.99	2.10M
2025-11-05	0.93	0.96	↑$0.04 (4.00%)	0.93	0.97	1.73M
2025-11-04	0.93	0.92	↓$0.01 (-1.33%)	0.91	0.94	1.88M
2025-11-03	0.95	0.95	↓$0.00 (-0.25%)	0.93	0.97	1.56M
2025-10-31	0.95	0.95	↑$0.00 (0.43%)	0.94	0.97	0.92M
2025-10-30	0.97	0.95	↓$0.02 (-2.33%)	0.93	0.97	1.68M
2025-10-29	0.99	0.98	↓$0.01 (-1.35%)	0.97	1.01	2.31M
2025-10-28	1.00	0.99	↓$0.01 (-1.26%)	0.95	1.00	3.67M
2025-10-27	1.04	1.00	↓$0.04 (-3.85%)	1.00	1.05	1.93M
2025-10-24	1.04	1.03	↓$0.01 (-0.96%)	1.02	1.05	1.60M