Ring Energy, Inc. Common Stock (REI)
0.9394
-0.1306 (-12.21%)
NYSE · Last Trade: Apr 6th, 10:47 PM EDT
Historical Prices For Ring Energy, Inc. Common Stock (REI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.02 | 1.05 | 0.90 | 0.94 | 5,104,852 | 0.94 |
| 4/03/2025 | 1.12 | 1.13 | 1.06 | 1.07 | 3,067,698 | 1.07 |
| 4/02/2025 | 1.15 | 1.19 | 1.15 | 1.17 | 804,121 | 1.17 |
| 4/01/2025 | 1.16 | 1.18 | 1.13 | 1.16 | 1,600,215 | 1.16 |
| 3/31/2025 | 1.14 | 1.18 | 1.12 | 1.15 | 2,900,681 | 1.15 |
| 3/28/2025 | 1.20 | 1.21 | 1.16 | 1.16 | 811,288 | 1.16 |
| 3/27/2025 | 1.19 | 1.21 | 1.16 | 1.20 | 756,629 | 1.20 |
| 3/26/2025 | 1.15 | 1.23 | 1.15 | 1.22 | 1,191,161 | 1.22 |
| 3/25/2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1,207,798 | 1.15 |
| 3/24/2025 | 1.22 | 1.23 | 1.20 | 1.20 | 691,167 | 1.20 |
| 3/21/2025 | 1.20 | 1.24 | 1.18 | 1.19 | 2,235,174 | 1.19 |
| 3/20/2025 | 1.22 | 1.26 | 1.22 | 1.24 | 922,219 | 1.24 |
| 3/19/2025 | 1.23 | 1.25 | 1.22 | 1.24 | 935,109 | 1.24 |
| 3/18/2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1,617,941 | 1.23 |
| 3/17/2025 | 1.18 | 1.24 | 1.18 | 1.21 | 2,043,815 | 1.21 |
| 3/14/2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1,396,597 | 1.17 |
| 3/13/2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1,788,824 | 1.13 |
| 3/12/2025 | 1.12 | 1.16 | 1.11 | 1.16 | 1,846,343 | 1.16 |
| 3/11/2025 | 1.10 | 1.12 | 1.07 | 1.09 | 2,402,131 | 1.09 |
| 3/10/2025 | 1.10 | 1.12 | 1.05 | 1.10 | 3,202,729 | 1.10 |
| 3/07/2025 | 1.14 | 1.15 | 1.08 | 1.09 | 3,945,993 | 1.09 |
| 3/06/2025 | 1.12 | 1.20 | 1.10 | 1.12 | 3,002,989 | 1.12 |
| 3/05/2025 | 1.20 | 1.20 | 1.15 | 1.20 | 2,780,059 | 1.20 |
| 3/04/2025 | 1.21 | 1.23 | 1.16 | 1.21 | 2,390,220 | 1.21 |
| 3/03/2025 | 1.29 | 1.31 | 1.18 | 1.20 | 4,080,868 | 1.20 |
| 2/28/2025 | 1.30 | 1.30 | 1.26 | 1.28 | 2,591,762 | 1.28 |
| 2/27/2025 | 1.28 | 1.35 | 1.26 | 1.29 | 2,049,286 | 1.29 |
| 2/26/2025 | 1.30 | 1.32 | 1.25 | 1.28 | 1,841,812 | 1.28 |
| 2/25/2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1,971,595 | 1.27 |
| 2/24/2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1,202,291 | 1.34 |
| 2/21/2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1,957,057 | 1.32 |
| 2/20/2025 | 1.39 | 1.42 | 1.36 | 1.41 | 1,633,944 | 1.41 |
| 2/19/2025 | 1.37 | 1.43 | 1.36 | 1.38 | 1,122,391 | 1.38 |
| 2/18/2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1,138,107 | 1.36 |
| 2/14/2025 | 1.34 | 1.38 | 1.33 | 1.36 | 867,908 | 1.36 |
| 2/13/2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1,280,923 | 1.32 |
| 2/12/2025 | 1.35 | 1.36 | 1.31 | 1.31 | 1,527,471 | 1.31 |
| 2/11/2025 | 1.32 | 1.39 | 1.31 | 1.35 | 1,544,512 | 1.35 |
| 2/10/2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1,147,893 | 1.32 |
| 2/07/2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1,227,169 | 1.27 |
| 2/06/2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1,190,158 | 1.29 |
| 2/05/2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1,258,577 | 1.31 |
| 2/04/2025 | 1.32 | 1.35 | 1.27 | 1.32 | 1,453,478 | 1.32 |
| 2/03/2025 | 1.31 | 1.34 | 1.29 | 1.32 | 1,763,623 | 1.32 |
| 1/31/2025 | 1.35 | 1.36 | 1.30 | 1.30 | 2,387,535 | 1.30 |
| 1/30/2025 | 1.36 | 1.38 | 1.34 | 1.34 | 994,441 | 1.34 |
| 1/29/2025 | 1.32 | 1.38 | 1.31 | 1.38 | 1,079,593 | 1.38 |
| 1/28/2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1,517,554 | 1.33 |
| 1/27/2025 | 1.40 | 1.41 | 1.33 | 1.37 | 1,196,187 | 1.37 |
| 1/24/2025 | 1.44 | 1.45 | 1.38 | 1.39 | 1,499,649 | 1.39 |
| 1/23/2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1,526,472 | 1.44 |
| 1/22/2025 | 1.48 | 1.48 | 1.40 | 1.41 | 1,421,817 | 1.41 |
| 1/21/2025 | 1.50 | 1.51 | 1.42 | 1.48 | 2,139,079 | 1.48 |
| 1/17/2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1,299,646 | 1.48 |
| 1/16/2025 | 1.49 | 1.49 | 1.44 | 1.46 | 1,131,699 | 1.46 |
| 1/15/2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1,599,768 | 1.51 |
| 1/14/2025 | 1.51 | 1.51 | 1.46 | 1.48 | 1,287,603 | 1.48 |
| 1/13/2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1,972,096 | 1.50 |
| 1/10/2025 | 1.51 | 1.55 | 1.47 | 1.48 | 3,343,310 | 1.48 |
| 1/08/2025 | 1.44 | 1.49 | 1.41 | 1.48 | 2,531,190 | 1.48 |
| 1/07/2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1,835,412 | 1.42 |