Ring Energy Inc. (REI) Historical Stock Price Data | Complete Trading History - Stocknear

Ring Energy Inc.

AMEX: REI · Real-Time Price · USD
1.15
0.05 (4.55%)
At close: Sep 26, 2025, 3:59 PM
1.17
1.74%
After-hours: Sep 26, 2025, 07:55 PM EDT

REI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.10 1.17 1.09 1.14 1.14 3.64% 4,085,552
Sep 25, 2025 1.07 1.10 1.05 1.10 1.10 1.85% 1,740,000
Sep 24, 2025 1.06 1.11 1.06 1.08 1.08 2.86% 2,176,400
Sep 23, 2025 1.03 1.07 1.02 1.05 1.05 2.94% 2,008,020
Sep 22, 2025 0.99 1.04 0.99 1.02 1.02 4.08% 1,845,545
Sep 19, 2025 1.04 1.05 0.98 0.98 0.98 -6.67% 6,243,300
Sep 18, 2025 1.05 1.08 1.03 1.05 1.05 0.00% 1,646,002
Sep 17, 2025 1.07 1.11 1.05 1.05 1.05 -0.94% 2,458,314
Sep 16, 2025 1.01 1.08 1.01 1.06 1.06 4.95% 2,640,100
Sep 15, 2025 1.06 1.07 1.01 1.01 1.01 -4.72% 3,436,100
Sep 12, 2025 1.02 1.08 1.02 1.06 1.06 3.92% 1,765,501
Sep 11, 2025 1.03 1.05 0.99 1.02 1.02 -1.92% 1,644,748
Sep 10, 2025 0.99 1.04 0.99 1.04 1.04 6.12% 2,004,813
Sep 9, 2025 0.98 1.01 0.98 0.98 0.98 0.00% 1,432,013
Sep 8, 2025 1.00 1.02 0.97 0.98 0.98 -2.00% 2,320,300
Sep 5, 2025 1.02 1.03 0.98 1.00 1.00 1.01% 2,611,910
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