Ring Energy Inc (REI) Historical Stock Data
1.92 ↑0.02 (1.05%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REI is up 1.18% a day on average. There have been 18 days where Ring Energy Inc closed green and 12 days where REI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.72 | 1.79 | ↑$0.07 (4.07%) | 1.71 | 1.81 | 3.68M |
2024-03-13 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.78 | 2.90M |
2024-03-12 | 1.59 | 1.66 | ↑$0.07 (4.40%) | 1.56 | 1.68 | 3.06M |
2024-03-11 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.49 | 1.63 | 2.98M |
2024-03-08 | 1.47 | 1.56 | ↑$0.09 (6.12%) | 1.47 | 1.58 | 4.41M |
2024-03-07 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.41 | 1.46 | 1.14M |
2024-03-06 | 1.42 | 1.42 | ↑$0.00 (0.14%) | 1.39 | 1.45 | 1.29M |
2024-03-05 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.40 | 1.45 | 1.09M |
2024-03-04 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.41 | 1.49 | 1.38M |
2024-03-01 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.49 | 1.64M |
2024-02-29 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.40 | 1.44 | 1.47M |
2024-02-28 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.45 | 817.20K |
2024-02-27 | 1.36 | 1.43 | ↑$0.07 (5.15%) | 1.36 | 1.44 | 1.25M |
2024-02-26 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.39 | 719.68K |
2024-02-23 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.40 | 0.93M |
2024-02-22 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.38 | 1.45 | 0.99M |
2024-02-21 | 1.38 | 1.44 | ↑$0.06 (4.35%) | 1.38 | 1.47 | 1.72M |
2024-02-20 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.37 | 1.43 | 1.08M |
2024-02-16 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.44 | 2.54M |
2024-02-15 | 1.31 | 1.40 | ↑$0.09 (6.87%) | 1.31 | 1.40 | 1.90M |
2024-02-14 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.35 | 1.20M |
Create an account or log in to view more rows.
$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%
$REI who loaded up??