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
)
1.920
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2019
3.620
3.745
3.520
3.540
1,177,300
-0.11(-3.01%)
May 30, 2019
3.600
3.925
3.580
3.650
866,534
+0.05(+1.39%)
May 29, 2019
3.660
3.710
3.530
3.600
768,351
-0.12(-3.23%)
May 28, 2019
3.900
3.960
3.690
3.720
712,434
-0.07(-1.85%)
May 24, 2019
4.030
4.040
3.740
3.790
846,400
-0.03(-0.79%)
May 23, 2019
4.100
4.160
3.750
3.820
1,010,760
-0.35(-8.39%)
May 22, 2019
4.270
4.350
4.080
4.170
690,362
-0.15(-3.47%)
May 21, 2019
4.470
4.470
4.290
4.320
574,498
-0.07(-1.59%)
May 20, 2019
4.370
4.550
4.350
4.390
461,384
-0.02(-0.45%)
May 17, 2019
4.600
4.620
4.240
4.410
856,400
-0.22(-4.75%)
May 16, 2019
4.700
4.760
4.620
4.630
383,865
-0.03(-0.64%)
May 15, 2019
4.650
4.820
4.510
4.660
867,077
+0.01(+0.22%)
May 14, 2019
4.550
4.680
4.470
4.650
517,422
+0.12(+2.65%)
May 13, 2019
4.760
4.760
4.510
4.530
691,003
-0.18(-3.82%)
May 10, 2019
4.560
4.755
4.350
4.710
1,077,800
+0.23(+5.13%)
May 09, 2019
5.370
5.540
4.430
4.480
1,460,686
-0.45(-9.13%)
May 08, 2019
4.870
5.110
4.830
4.930
718,127
+0.05(+1.02%)
May 07, 2019
4.960
4.960
4.800
4.880
403,512
-0.08(-1.61%)
May 06, 2019
4.710
5.010
4.710
4.960
628,781
+0.17(+3.55%)
May 03, 2019
4.940
5.020
4.740
4.790
606,600
-0.08(-1.64%)
May 02, 2019
5.000
5.055
4.820
4.870
515,776
-0.18(-3.56%)
May 01, 2019
5.200
5.269
5.030
5.050
851,713
-0.13(-2.51%)
Apr 30, 2019
5.270
5.340
5.050
5.180
541,527
+0.03(+0.58%)
Apr 29, 2019
5.170
5.280
5.070
5.150
373,219
-0.01(-0.19%)
Apr 26, 2019
5.150
5.200
4.950
5.160
423,300
-0.04(-0.77%)
Apr 25, 2019
5.290
5.360
5.090
5.200
241,105
-0.10(-1.89%)
Apr 24, 2019
5.500
5.570
5.280
5.300
281,399
-0.19(-3.46%)
Apr 23, 2019
5.400
5.580
5.350
5.490
1,063,594
+0.04(+0.73%)
Apr 22, 2019
5.450
5.470
5.280
5.450
598,250
+0.19(+3.61%)
Apr 18, 2019
5.310
5.450
5.230
5.260
319,000
-0.04(-0.75%)
Apr 17, 2019
5.270
5.360
5.230
5.300
407,816
+0.04(+0.76%)
Apr 16, 2019
5.370
5.380
5.220
5.260
386,971
-0.11(-2.05%)
Apr 15, 2019
5.460
5.520
5.350
5.370
800,996
-0.08(-1.47%)
Apr 12, 2019
5.730
5.800
5.400
5.450
453,400
+0.00(+0.00%)
Apr 11, 2019
5.620
5.690
5.430
5.450
296,855
-0.23(-4.05%)
Apr 10, 2019
5.720
5.785
5.655
5.680
353,101
+0.02(+0.35%)
Apr 09, 2019
5.800
5.940
5.650
5.660
302,888
-0.20(-3.41%)
Apr 08, 2019
5.820
5.950
5.700
5.860
319,424
+0.05(+0.86%)
Apr 05, 2019
5.740
5.850
5.655
5.810
509,200
+0.11(+1.93%)
Apr 04, 2019
5.430
5.720
5.420
5.700
458,380
+0.18(+3.26%)
Apr 03, 2019
5.780
5.890
5.450
5.520
561,270
-0.28(-4.83%)
Apr 02, 2019
5.770
5.860
5.670
5.800
495,521
+0.04(+0.69%)
Apr 01, 2019
5.930
5.970
5.720
5.760
254,443
-0.11(-1.87%)
Mar 29, 2019
5.950
6.000
5.760
5.870
514,200
-0.04(-0.68%)
Mar 28, 2019
5.910
6.040
5.800
5.910
281,406
-0.07(-1.17%)
Mar 27, 2019
5.930
5.990
5.850
5.980
332,663
+0.09(+1.53%)
Mar 26, 2019
5.860
6.020
5.840
5.890
527,965
+0.11(+1.90%)
Mar 25, 2019
5.880
5.950
5.623
5.780
467,027
-0.18(-3.02%)
Mar 22, 2019
5.960
6.040
5.860
5.960
762,500
-0.02(-0.33%)
Mar 21, 2019
6.000
6.090
5.960
5.980
868,634
-0.01(-0.17%)
Mar 20, 2019
5.750
6.000
5.750
5.990
839,914
+0.23(+3.99%)
Mar 19, 2019
6.250
6.260
5.750
5.760
724,689
-0.45(-7.25%)
Mar 18, 2019
5.910
6.250
5.910
6.210
1,058,555
+0.25(+4.19%)
Mar 15, 2019
5.850
6.030
5.780
5.960
2,771,900
+0.04(+0.68%)
Mar 14, 2019
6.000
6.080
5.890
5.920
336,131
-0.08(-1.33%)
Mar 13, 2019
6.100
6.140
5.940
6.000
560,888
-0.01(-0.17%)
Mar 12, 2019
5.970
6.055
5.750
6.010
560,692
+0.09(+1.52%)
Mar 11, 2019
6.050
6.060
5.820
5.920
602,542
-0.03(-0.50%)
Mar 08, 2019
5.860
6.000
5.700
5.950
576,900
-0.09(-1.49%)
Mar 07, 2019
6.160
6.280
6.020
6.040
501,113
-0.14(-2.27%)
Mar 06, 2019
6.520
6.520
6.160
6.180
674,461
-0.33(-5.07%)
Mar 05, 2019
6.340
6.595
6.235
6.510
494,442
+0.21(+3.33%)
Mar 04, 2019
6.370
6.440
6.070
6.300
499,547
-0.03(-0.47%)
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
.