Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ring Energy Inc
(NY:
REI
)
1.690
-0.020 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
5.280
5.340
5.010
5.080
914,300
-0.13(-2.50%)
Dec 28, 2018
4.920
5.300
4.770
5.210
1,133,600
+0.32(+6.54%)
Dec 27, 2018
4.770
4.985
4.560
4.890
994,272
+0.11(+2.30%)
Dec 26, 2018
4.270
4.790
4.130
4.780
1,102,626
+0.61(+14.63%)
Dec 24, 2018
4.180
4.240
4.010
4.170
806,900
-0.10(-2.34%)
Dec 21, 2018
4.430
4.620
4.180
4.270
2,450,300
-0.25(-5.53%)
Dec 20, 2018
4.690
4.900
4.510
4.520
946,937
-0.19(-4.03%)
Dec 19, 2018
5.070
5.270
4.620
4.710
1,098,422
-0.44(-8.54%)
Dec 18, 2018
5.230
5.420
5.010
5.150
1,471,538
-0.03(-0.58%)
Dec 17, 2018
5.480
5.680
5.130
5.180
1,471,959
-0.29(-5.30%)
Dec 14, 2018
5.750
5.950
5.450
5.470
759,000
-0.33(-5.69%)
Dec 13, 2018
6.250
6.250
5.690
5.800
1,174,540
-0.45(-7.20%)
Dec 12, 2018
6.100
6.425
5.950
6.250
1,768,127
+0.24(+3.99%)
Dec 11, 2018
6.540
6.770
5.950
6.010
777,250
-0.43(-6.68%)
Dec 10, 2018
6.930
7.030
6.250
6.440
779,565
-0.58(-8.26%)
Dec 07, 2018
7.100
7.400
6.990
7.020
1,009,500
+0.12(+1.74%)
Dec 06, 2018
6.930
6.980
6.560
6.900
1,128,998
-0.22(-3.09%)
Dec 04, 2018
7.510
7.510
7.050
7.120
411,900
-0.34(-4.56%)
Dec 03, 2018
7.150
7.530
7.090
7.460
540,765
+0.47(+6.72%)
Nov 30, 2018
7.320
7.400
6.960
6.990
535,200
-0.37(-5.03%)
Nov 29, 2018
7.290
7.560
7.170
7.360
528,768
+0.17(+2.36%)
Nov 28, 2018
7.340
7.430
6.970
7.190
619,338
-0.18(-2.44%)
Nov 27, 2018
7.610
7.700
7.150
7.370
536,574
-0.25(-3.28%)
Nov 26, 2018
7.520
7.760
7.410
7.620
562,542
+0.18(+2.42%)
Nov 23, 2018
7.340
7.570
7.010
7.440
265,400
-0.10(-1.33%)
Nov 21, 2018
7.540
7.540
7.540
0
+0.06(+0.80%)
Nov 20, 2018
7.600
7.740
7.380
7.480
1,081,384
-0.21(-2.73%)
Nov 19, 2018
7.290
7.760
7.070
7.690
1,321,005
+0.40(+5.49%)
Nov 16, 2018
7.360
7.530
7.100
7.290
565,200
-0.05(-0.68%)
Nov 15, 2018
7.150
7.350
7.110
7.340
474,426
+0.16(+2.23%)
Nov 14, 2018
7.320
7.390
7.150
7.180
613,823
+0.07(+0.98%)
Nov 13, 2018
7.250
7.410
7.010
7.110
559,888
-0.19(-2.60%)
Nov 12, 2018
7.750
7.760
7.280
7.300
490,107
-0.39(-5.07%)
Nov 09, 2018
7.650
7.700
7.240
7.690
647,400
-0.13(-1.66%)
Nov 08, 2018
7.590
7.960
7.410
7.820
840,786
+0.10(+1.30%)
Nov 07, 2018
7.680
8.230
7.270
7.720
813,150
+0.32(+4.32%)
Nov 06, 2018
7.550
7.620
7.170
7.400
880,171
-0.17(-2.25%)
Nov 05, 2018
7.520
7.620
7.230
7.570
523,830
+0.22(+2.99%)
Nov 02, 2018
7.650
7.680
7.300
7.350
463,200
-0.20(-2.65%)
Nov 01, 2018
7.220
7.610
7.070
7.550
1,162,815
+0.42(+5.89%)
Oct 31, 2018
7.330
7.350
7.000
7.130
832,735
-0.10(-1.38%)
Oct 30, 2018
6.970
7.250
6.850
7.230
554,854
+0.23(+3.29%)
Oct 29, 2018
7.340
7.520
6.750
7.000
1,052,750
-0.45(-6.04%)
Oct 26, 2018
7.750
7.850
7.330
7.450
966,500
-0.42(-5.34%)
Oct 25, 2018
7.540
7.990
7.520
7.870
667,214
+0.42(+5.64%)
Oct 24, 2018
7.560
7.870
7.450
7.450
1,186,620
+0.02(+0.27%)
Oct 23, 2018
7.740
7.800
7.310
7.430
753,126
-0.50(-6.31%)
Oct 22, 2018
8.140
8.140
7.870
7.930
701,922
-0.16(-1.98%)
Oct 19, 2018
8.100
8.350
8.080
8.090
835,700
-0.03(-0.37%)
Oct 18, 2018
7.930
8.130
7.930
8.120
452,491
-0.13(-1.58%)
Oct 17, 2018
8.200
8.270
7.930
8.250
796,321
+0.00(+0.00%)
Oct 16, 2018
8.470
8.510
8.200
8.250
451,393
-0.17(-2.02%)
Oct 15, 2018
8.270
8.560
8.140
8.420
494,028
+0.28(+3.44%)
Oct 12, 2018
8.140
8.260
7.930
8.140
552,400
+0.14(+1.75%)
Oct 11, 2018
7.590
8.090
7.558
8.000
707,027
+0.26(+3.36%)
Oct 10, 2018
8.540
8.540
7.610
7.740
1,157,507
-0.77(-9.05%)
Oct 09, 2018
8.310
8.690
8.310
8.510
1,052,668
+0.18(+2.16%)
Oct 08, 2018
8.000
8.340
8.000
8.330
771,041
+0.14(+1.71%)
Oct 05, 2018
8.080
8.240
7.920
8.190
913,300
+0.05(+0.61%)
Oct 04, 2018
8.000
8.310
7.800
8.140
2,325,299
+0.14(+1.75%)
Oct 03, 2018
9.020
9.250
7.880
8.000
4,609,787
-0.72(-8.26%)
Oct 02, 2018
9.270
10.19
8.120
8.720
4,178,509
-1.93(-18.12%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.