Skip to main content
Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.500
-0.040 (-2.60%)
At close: Mar 9, 2026, 4:00 PM EDT
1.470
-0.030 (-2.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT

Ring Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.571.641.471.501.50-2.60%8,995,641
Mar 6, 20261.581.601.491.541.54-0.65%7,735,152
Mar 5, 20261.451.551.431.551.553.33%7,796,091
Mar 4, 20261.451.521.381.501.502.04%6,836,068
Mar 3, 20261.611.641.411.471.47-2.65%11,352,767
Mar 2, 20261.551.601.461.511.517.09%15,752,365
Feb 27, 20261.351.411.331.411.416.02%3,638,241
Feb 26, 20261.271.351.241.331.333.10%2,382,474
Feb 25, 20261.331.331.251.291.29-0.77%2,351,929
Feb 24, 20261.321.341.291.301.30-1,963,530
Feb 23, 20261.391.421.281.301.30-5.80%3,565,975
Feb 20, 20261.391.401.351.381.38-2,502,670
Feb 19, 20261.351.401.351.381.382.99%2,794,026
Feb 18, 20261.281.341.281.341.346.35%2,156,771
Feb 17, 20261.291.301.201.261.26-0.79%3,925,119
Feb 13, 20261.211.291.201.271.274.96%2,833,132
Feb 12, 20261.321.341.211.211.21-7.63%4,059,917
Feb 11, 20261.361.391.301.311.31-2.24%3,065,572
Feb 10, 20261.331.351.281.341.340.75%4,089,920
Feb 9, 20261.241.331.221.331.337.26%4,813,489
Feb 6, 20261.201.251.181.241.244.20%2,798,362
Feb 5, 20261.191.221.151.191.19-2.46%4,373,068
Feb 4, 20261.201.231.181.221.222.52%6,178,179
Feb 3, 20261.141.191.121.191.194.39%6,670,440
Feb 2, 20261.121.161.101.141.14-4.20%6,356,439
Jan 30, 20261.151.191.121.191.192.59%8,783,934
Jan 29, 20261.121.181.111.161.166.42%6,499,009
Jan 28, 20261.101.111.061.091.09-0.91%2,102,819
Jan 27, 20261.101.111.051.101.10-2,893,547
Jan 26, 20261.051.101.021.101.106.80%3,938,356
Jan 23, 20261.031.060.991.031.033.00%3,240,851
Jan 22, 20260.991.020.971.001.002.04%1,664,209
Jan 21, 20260.971.010.960.980.983.99%1,741,733
Jan 20, 20260.961.010.930.940.94-2.85%2,318,314
Jan 16, 20260.980.990.970.970.97-1,258,398
Jan 15, 20260.960.980.920.970.97-0.31%1,660,559
Jan 14, 20260.951.010.950.970.973.24%2,946,100
Jan 13, 20260.950.980.930.940.940.50%1,935,353
Jan 12, 20260.930.940.910.940.941.44%1,207,130
Jan 9, 20260.940.950.910.920.92-0.05%1,390,699
Jan 8, 20260.890.940.880.930.935.13%1,601,578
Jan 7, 20260.900.910.880.880.88-1.30%1,987,169
Jan 6, 20260.910.920.890.890.89-1.74%875,859
Jan 5, 20260.950.960.870.910.910.19%2,708,875
Jan 2, 20260.870.920.840.910.914.09%1,160,409
Dec 31, 20250.870.880.860.870.87-0.58%1,149,319
Dec 30, 20250.870.890.870.880.88-0.44%1,508,439
Dec 29, 20250.880.890.870.880.881.37%910,468
Dec 26, 20250.880.880.860.870.87-1.40%742,187
Dec 24, 20250.870.880.860.880.881.20%551,895
Dec 23, 20250.850.870.840.870.872.24%1,180,700
Dec 22, 20250.850.880.850.850.85-0.57%1,468,346
Dec 19, 20250.850.890.840.850.85-0.97%1,286,326
Dec 18, 20250.870.900.850.860.860.98%1,082,028
Dec 17, 20250.850.880.840.850.852.04%1,341,332
Dec 16, 20250.860.870.830.840.84-2.10%1,774,690
Dec 15, 20250.880.880.860.860.86-2.58%1,329,480
Dec 12, 20250.890.900.860.880.88-1.51%1,715,268
Dec 11, 20250.900.920.890.890.89-1.43%884,669
Dec 10, 20250.920.920.900.900.90-1.53%780,601
Dec 9, 20250.930.950.920.920.92-1.37%628,654
Dec 8, 20250.940.960.920.930.93-0.94%765,631
Dec 5, 20250.940.970.940.940.940.06%1,139,049
Dec 4, 20250.940.950.930.940.94-933,351
Dec 3, 20250.910.940.910.940.943.87%1,061,433
Dec 2, 20250.900.930.900.910.91-3.09%1,096,960
Dec 1, 20250.910.950.890.930.932.36%1,433,350
Nov 28, 20250.890.930.880.910.913.29%571,316
Nov 26, 20250.880.900.880.880.88-0.23%1,082,998
Nov 25, 20250.900.900.880.890.89-2.97%1,184,200
Nov 24, 20250.890.920.870.910.911.32%1,763,520
Nov 21, 20250.910.920.860.900.90-2.11%2,113,343
Nov 20, 20250.950.980.920.920.92-1.40%1,915,180
Nov 19, 20250.940.960.930.930.93-2.28%1,241,331
Nov 18, 20250.930.970.920.950.951.57%1,680,465
Nov 17, 20250.991.000.940.940.94-4.57%1,625,843
Nov 14, 20251.001.000.970.990.99-1.50%2,013,195
Nov 13, 20251.021.041.001.001.00-0.99%1,158,175
Nov 12, 20251.041.051.001.011.01-3.81%1,816,172
Nov 11, 20250.981.050.981.051.056.46%2,051,998
Nov 10, 20250.950.990.940.990.994.70%2,567,162
Nov 7, 20250.960.990.920.940.94-0.32%1,847,875
Nov 6, 20250.970.990.940.950.95-1.77%2,261,878
Nov 5, 20250.930.970.930.960.964.71%1,733,178
Nov 4, 20250.930.940.910.920.92-3.55%1,905,321
Nov 3, 20250.950.970.930.950.95-0.25%1,583,550
Oct 31, 20250.950.970.940.950.950.80%923,673
Oct 30, 20250.970.970.930.950.95-3.00%1,685,278
Oct 29, 20250.991.010.970.980.98-1.09%2,309,255
Oct 28, 20251.001.000.950.990.99-1.26%3,672,794
Oct 27, 20251.041.051.001.001.00-2.91%1,934,878
Oct 24, 20251.041.051.021.031.03-0.96%1,621,816
Oct 23, 20250.981.040.951.041.0411.56%4,490,274
Oct 22, 20250.950.960.920.930.93-0.73%1,063,158
Oct 21, 20250.950.950.910.940.940.44%1,739,710
Oct 20, 20250.920.940.910.940.942.09%1,501,416
Oct 17, 20250.940.950.910.920.92-2.70%2,886,605
Oct 16, 20251.031.050.930.940.94-8.61%5,058,556
Oct 15, 20251.021.051.011.031.031.98%2,992,260
Oct 14, 20251.031.041.011.011.01-4.72%2,613,464