Skip to main content

Ring Energy, Inc. Common Stock (NY:REI)

0.7940 +0.0440 (+5.87%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7603 0.8290 0.7603 0.7940 4,962,065 +0.04(+5.87%)
Jun 27, 2025 0.7767 0.7860 0.7497 0.7500 25,233,372 -0.03(-3.43%)
Jun 26, 2025 0.7700 0.7923 0.7600 0.7766 2,932,517 +0.01(+0.86%)
Jun 25, 2025 0.7600 0.7876 0.7430 0.7700 3,055,484 +0.01(+1.20%)
Jun 24, 2025 0.7700 0.7777 0.7431 0.7609 4,235,292 -0.02(-3.14%)
Jun 23, 2025 0.8300 0.8492 0.7701 0.7856 8,244,164 -0.01(-1.86%)
Jun 20, 2025 0.8492 0.8614 0.8005 0.8005 4,719,732 -0.06(-7.09%)
Jun 18, 2025 0.8927 0.9343 0.8511 0.8616 4,926,699 -0.03(-3.35%)
Jun 17, 2025 0.8306 0.9399 0.8200 0.8915 7,628,614 +0.07(+8.95%)
Jun 16, 2025 0.8780 0.8918 0.8100 0.8183 6,973,223 -0.05(-5.60%)
Jun 13, 2025 0.9900 0.9960 0.8622 0.8668 22,536,048 +0.02(+2.88%)
Jun 12, 2025 0.8200 0.8496 0.7939 0.8425 2,114,538 +0.02(+2.96%)
Jun 11, 2025 0.8158 0.8299 0.8025 0.8183 4,103,670 +0.02(+2.13%)
Jun 10, 2025 0.7900 0.8400 0.7830 0.8012 3,909,201 +0.02(+2.46%)
Jun 09, 2025 0.7758 0.7982 0.7605 0.7820 1,249,822 +0.01(+1.27%)
Jun 06, 2025 0.7480 0.7771 0.7480 0.7722 1,881,463 +0.03(+4.62%)
Jun 05, 2025 0.7636 0.7641 0.7265 0.7381 3,016,025 -0.02(-2.70%)
Jun 04, 2025 0.7645 0.7995 0.7500 0.7586 2,186,968 -0.01(-1.33%)
Jun 03, 2025 0.7600 0.8246 0.7405 0.7688 3,676,823 +0.01(+1.49%)
Jun 02, 2025 0.7599 0.7699 0.7315 0.7575 4,050,444 +0.02(+2.70%)
May 30, 2025 0.7400 0.7500 0.7200 0.7376 3,167,507 -0.01(-0.82%)
May 29, 2025 0.7679 0.7741 0.7402 0.7437 1,709,640 -0.02(-2.62%)
May 28, 2025 0.7986 0.8100 0.7637 0.7637 2,696,982 -0.03(-3.33%)
May 27, 2025 0.8000 0.8059 0.7520 0.7900 3,660,015 +0.00(+0.06%)
May 23, 2025 0.7433 0.7958 0.7393 0.7895 1,798,826 +0.04(+5.97%)
May 22, 2025 0.7500 0.7804 0.7270 0.7450 2,256,651 -0.01(-0.92%)
May 21, 2025 0.8000 0.8090 0.7410 0.7519 3,080,960 -0.03(-4.22%)
May 20, 2025 0.8276 0.8309 0.7850 0.7850 5,135,907 -0.04(-5.42%)
May 19, 2025 0.8242 0.8346 0.8023 0.8300 1,870,033 +0.01(+0.89%)
May 16, 2025 0.8334 0.8399 0.8010 0.8227 2,664,377 -0.01(-1.65%)
May 15, 2025 0.8800 0.8815 0.8212 0.8365 3,373,497 -0.05(-5.27%)
May 14, 2025 0.9054 0.9068 0.8800 0.8830 2,775,194 -0.04(-3.85%)
May 13, 2025 0.8900 0.9286 0.8892 0.9184 2,620,199 +0.04(+5.10%)
May 12, 2025 0.8900 0.9382 0.8726 0.8738 3,524,283 +0.03(+3.10%)
May 09, 2025 0.8400 0.8758 0.8400 0.8475 1,291,247 +0.03(+3.35%)
May 08, 2025 0.8600 0.8790 0.8100 0.8200 2,892,592 -0.03(-3.54%)
May 07, 2025 0.8700 0.8827 0.8303 0.8501 1,122,254 -0.01(-1.15%)
May 06, 2025 0.8900 0.8904 0.8600 0.8600 1,243,176 -0.01(-1.44%)
May 05, 2025 0.9046 0.9144 0.8700 0.8726 1,033,178 -0.05(-5.15%)
May 02, 2025 0.9100 0.9392 0.8780 0.9200 1,427,190 +0.02(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.