Ring Energy Inc. (REI)
AMEX: REI
· Real-Time Price · USD
1.00
0.01 (0.52%)
At close: Sep 05, 2025, 3:59 PM
1.01
1.14%
After-hours: Sep 05, 2025, 07:55 PM EDT
REI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 2,609,558 |
| Sep 4, 2025 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 1.02% | 3,715,437 |
| Sep 3, 2025 | 1.02 | 1.06 | 0.97 | 0.98 | 0.98 | -7.55% | 2,780,800 |
| Sep 2, 2025 | 1.08 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 2,107,600 |
| Aug 29, 2025 | 1.13 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 1,643,115 |
| Aug 28, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | 0.00% | 2,504,800 |
| Aug 27, 2025 | 1.08 | 1.15 | 1.06 | 1.10 | 1.10 | 3.77% | 4,275,030 |
| Aug 26, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | 4,535,345 |
| Aug 25, 2025 | 0.94 | 1.00 | 0.92 | 0.98 | 0.98 | 2.08% | 2,513,900 |
| Aug 22, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | 3.23% | 1,998,400 |
| Aug 21, 2025 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 1,850,100 |
| Aug 20, 2025 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 6.82% | 3,615,736 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.87 | 0.88 | 0.88 | -8.33% | 2,514,500 |
| Aug 18, 2025 | 0.95 | 0.97 | 0.90 | 0.96 | 0.96 | 3.23% | 3,389,800 |
| Aug 15, 2025 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | 1.09% | 4,951,800 |
| Aug 14, 2025 | 0.83 | 0.94 | 0.80 | 0.92 | 0.92 | 13.58% | 6,985,800 |
| Aug 13, 2025 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 3,299,300 |
| Aug 12, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 1.23% | 5,266,728 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.25% | 3,385,736 |
| Aug 8, 2025 | 0.76 | 0.81 | 0.75 | 0.80 | 0.80 | 6.67% | 5,884,600 |