REI - Ring Energy, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20192.02002.11002.00002.05002.0500430,973
Dec 06, 20191.91002.05001.90002.03002.0300968,600
Dec 05, 20191.92002.00001.90001.90001.9000602,600
Dec 04, 20191.86002.00001.84001.92001.9200645,100
Dec 03, 20191.81001.84001.77001.80001.8000542,700
Dec 02, 20191.93002.03001.82001.85001.8500768,800
Nov 29, 20191.99002.05001.90001.92001.9200580,900
Nov 27, 20192.00002.05001.96002.00002.0000541,100
Nov 26, 20191.97002.06001.88001.98001.98001,481,000
Nov 25, 20191.89001.99001.85001.95001.9500659,900
Nov 22, 20191.95001.97001.85001.90001.9000426,100
Nov 21, 20191.96001.96001.85001.90001.9000547,900
Nov 20, 20191.75002.02001.71001.91001.91001,040,500
Nov 19, 20191.78001.78001.70001.72001.7200572,500
Nov 18, 20191.96002.00001.75001.76001.76001,076,500
Nov 15, 20192.11002.12001.94001.94001.94001,061,000
Nov 14, 20192.22002.29002.06002.08002.08001,068,700
Nov 13, 20192.27002.29002.16002.23002.2300717,200
Nov 12, 20192.37002.46002.26002.30002.30001,199,600
Nov 11, 20192.37002.54002.25002.35002.35001,507,200
Nov 08, 20192.24002.38002.13002.38002.38001,698,100
Nov 07, 20192.04002.35001.95002.33002.33002,473,600
Nov 06, 20192.01002.01001.80001.85001.85001,214,600
Nov 05, 20191.84002.07001.84002.00002.00001,531,100
Nov 04, 20191.78001.85001.77001.84001.84001,005,700
Nov 01, 20191.67001.76001.66001.75001.7500662,100
Oct 31, 20191.65001.69001.60001.66001.6600766,500
Oct 30, 20191.68001.73001.62001.64001.6400646,600
Oct 29, 20191.79001.82001.67001.68001.6800900,600
Oct 28, 20191.74001.87001.74001.83001.8300633,300
Oct 25, 20191.69001.76001.64001.73001.7300593,300
Oct 24, 20191.76001.79001.66001.69001.6900712,800
Oct 23, 20191.67001.80001.62001.75001.75001,013,100
Oct 22, 20191.63001.71001.55001.70001.70001,141,600
Oct 21, 20191.76001.76001.46001.62001.62001,481,500
Oct 18, 20191.90001.91001.64001.64001.64001,085,700
Oct 17, 20191.67001.90001.60001.87001.87002,947,800
Oct 16, 20191.52001.71001.36001.65001.65003,758,200
Oct 15, 20191.33001.52001.31001.50001.50003,338,100
Oct 14, 20191.47001.48001.30001.30001.30002,329,200
Oct 11, 20191.45001.50001.44001.49001.4900894,800
Oct 10, 20191.41001.44001.35001.44001.4400920,000
Oct 09, 20191.43001.48001.39001.41001.4100649,900
Oct 08, 20191.46001.51001.41001.41001.4100545,200
Oct 07, 20191.51001.55001.45001.49001.4900633,100
Oct 04, 20191.52001.55001.42001.49001.4900816,500
Oct 03, 20191.47001.53001.38001.52001.5200929,600
Oct 02, 20191.55001.55001.41001.47001.47001,015,400
Oct 01, 20191.64001.66001.49001.49001.49001,003,400
Sep 30, 20191.67001.68001.60001.64001.6400909,500
Sep 27, 20191.78001.79001.65001.66001.6600779,100
Sep 26, 20191.74001.88001.71001.79001.79001,678,200
Sep 25, 20191.74001.76001.65001.74001.74001,107,500
Sep 24, 20191.79001.89001.73001.76001.76001,695,300
Sep 23, 20191.87001.89001.72001.77001.77001,370,000
Sep 20, 20191.60001.83001.59001.82001.82002,393,900
Sep 19, 20191.63001.64001.53001.58001.5800865,600
Sep 18, 20191.59001.63001.55001.61001.6100808,900
Sep 17, 20191.76001.79001.55001.62001.62001,143,900
Sep 16, 20191.75001.83001.64001.76001.76003,495,300
Sep 13, 20191.46001.50001.38001.47001.47001,886,200
Sep 12, 20191.50001.53001.39001.40001.40002,026,400
Sep 11, 20191.79001.85001.50001.50001.50001,834,400
Sep 10, 20191.65001.78001.60001.66001.66002,212,200
Sep 09, 20191.41001.62001.41001.61001.61001,754,900
Sep 06, 20191.44001.46001.38001.39001.3900542,100
Sep 05, 20191.44001.49001.40001.44001.44001,290,200
Sep 04, 20191.35001.45001.31001.41001.41001,492,500
Sep 03, 20191.41001.42001.28001.30001.3000893,600
Aug 30, 20191.47001.51001.23001.46001.46002,088,800
Aug 29, 20191.54001.65001.46001.47001.4700921,600
Aug 28, 20191.38001.60001.37001.51001.51001,057,800
Aug 27, 20191.48001.51001.34001.37001.37001,576,100
Aug 26, 20191.43001.48001.41001.45001.4500797,100
Aug 23, 20191.55001.57001.41001.42001.42001,333,100
Aug 22, 20191.67001.72001.56001.57001.5700970,100
Aug 21, 20191.68001.75001.64001.67001.6700832,400
Aug 20, 20191.75001.76001.64001.66001.6600985,000
Aug 19, 20191.82001.83001.68001.73001.73001,110,400
Aug 16, 20191.72001.82001.70001.76001.76002,225,900
Aug 15, 20191.92001.95001.60001.71001.71001,914,100
Aug 14, 20192.07002.07001.88001.91001.9100913,100
Aug 13, 20192.08002.16002.03002.08002.0800595,100
Aug 12, 20192.08002.15001.95002.12002.1200793,600
Aug 09, 20192.20002.20002.01002.08002.0800825,200
Aug 08, 20192.24002.24001.97002.20002.20003,097,600
Aug 07, 20192.10002.11001.86001.89001.89001,539,800
Aug 06, 20192.14002.18001.99002.16002.1600924,300
Aug 05, 20192.22002.23002.08002.09002.0900529,400
Aug 02, 20192.31002.39002.17002.23002.2300613,800
Aug 01, 20192.48002.52002.25002.31002.3100960,500
Jul 31, 20192.50002.63002.44002.45002.45001,069,500
Jul 30, 20192.30002.58002.26002.48002.4800818,400
Jul 29, 20192.43002.52002.28002.30002.3000754,500
Jul 26, 20192.41002.45002.32002.41002.4100902,200
Jul 25, 20192.60002.66002.37002.42002.42001,668,500
Jul 24, 20192.74002.74002.54002.58002.58001,096,800
Jul 23, 20193.00003.07002.70002.73002.73001,493,000
Jul 22, 20192.99003.08002.96003.04003.0400268,300
Jul 19, 20192.91002.98002.87002.97002.9700560,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...