Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.680
+0.100 (6.33%)
At close: Apr 28, 2026, 4:00 PM EDT
1.690
+0.010 (0.60%)
Pre-market: Apr 29, 2026, 5:19 AM EDT
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.59 | 1.68 | 1.58 | 1.68 | 1.68 | 6.33% | 5,668,633 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 4,548,262 |
| Apr 24, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 2,019,645 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 3,503,109 |
| Apr 22, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 2,573,033 |
| Apr 21, 2026 | 1.30 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 3,785,010 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 4.80% | 2,310,884 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -5.30% | 5,823,850 |
| Apr 16, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 2,002,771 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | - | 2,557,498 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 3,950,611 |
| Apr 13, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 2.22% | 3,568,270 |
| Apr 10, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 5,019,851 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -4.23% | 2,792,265 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -9.55% | 7,252,139 |
| Apr 7, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 3,395,450 |
| Apr 6, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 4.70% | 4,579,977 |
| Apr 2, 2026 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | 6.43% | 6,643,511 |
| Apr 1, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -8.50% | 8,006,554 |
| Mar 31, 2026 | 1.61 | 1.63 | 1.49 | 1.53 | 1.53 | -4.97% | 8,558,818 |
| Mar 30, 2026 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 9,258,373 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 3,885,600 |
| Mar 26, 2026 | 1.54 | 1.65 | 1.53 | 1.59 | 1.59 | 2.58% | 7,687,453 |
| Mar 25, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 0.65% | 5,797,362 |
| Mar 24, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 6.94% | 4,452,868 |
| Mar 23, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 4,392,456 |
| Mar 20, 2026 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 6,082,766 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 7,402,045 |
| Mar 18, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 5,225,039 |
| Mar 17, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 4,518,086 |
| Mar 16, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -2.67% | 4,076,883 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 5,125,404 |
| Mar 12, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 4,992,939 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 3,107,884 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 5,801,314 |
| Mar 9, 2026 | 1.57 | 1.64 | 1.47 | 1.50 | 1.50 | -2.60% | 8,995,641 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 7,735,152 |
| Mar 5, 2026 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 7,796,091 |
| Mar 4, 2026 | 1.45 | 1.52 | 1.38 | 1.50 | 1.50 | 2.04% | 6,836,068 |
| Mar 3, 2026 | 1.61 | 1.64 | 1.41 | 1.47 | 1.47 | -2.65% | 11,352,767 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | 7.09% | 15,752,365 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 3,638,241 |
| Feb 26, 2026 | 1.27 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 2,382,474 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 2,351,929 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | - | 1,963,530 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -5.80% | 3,565,975 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 2,502,670 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 2,794,026 |
| Feb 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 6.35% | 2,156,771 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 3,925,119 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 2,833,132 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -7.63% | 4,059,917 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 3,065,572 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 4,089,920 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | 7.26% | 4,813,489 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 2,798,362 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 4,373,068 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 6,178,179 |
| Feb 3, 2026 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 6,670,440 |
| Feb 2, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | -4.20% | 6,356,439 |
| Jan 30, 2026 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 2.59% | 8,783,934 |
| Jan 29, 2026 | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | 6.42% | 6,499,009 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 2,102,819 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 2,893,547 |
| Jan 26, 2026 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 6.80% | 3,938,356 |
| Jan 23, 2026 | 1.03 | 1.06 | 0.99 | 1.03 | 1.03 | 3.00% | 3,240,851 |
| Jan 22, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 1,664,209 |
| Jan 21, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 3.99% | 1,741,733 |
| Jan 20, 2026 | 0.96 | 1.01 | 0.93 | 0.94 | 0.94 | -2.85% | 2,318,314 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,258,398 |
| Jan 15, 2026 | 0.96 | 0.98 | 0.92 | 0.97 | 0.97 | -0.31% | 1,660,559 |
| Jan 14, 2026 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 3.24% | 2,946,100 |
| Jan 13, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | 0.50% | 1,935,353 |
| Jan 12, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | 1.44% | 1,207,130 |
| Jan 9, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.05% | 1,390,699 |
| Jan 8, 2026 | 0.89 | 0.94 | 0.88 | 0.93 | 0.93 | 5.13% | 1,601,578 |
| Jan 7, 2026 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.30% | 1,987,169 |
| Jan 6, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -1.74% | 875,859 |
| Jan 5, 2026 | 0.95 | 0.96 | 0.87 | 0.91 | 0.91 | 0.19% | 2,708,875 |
| Jan 2, 2026 | 0.87 | 0.92 | 0.84 | 0.91 | 0.91 | 4.09% | 1,160,409 |
| Dec 31, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.58% | 1,149,319 |
| Dec 30, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | -0.44% | 1,508,439 |
| Dec 29, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 1.37% | 910,468 |
| Dec 26, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -1.40% | 742,187 |
| Dec 24, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.20% | 551,895 |
| Dec 23, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 2.24% | 1,180,700 |
| Dec 22, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | -0.57% | 1,468,346 |
| Dec 19, 2025 | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -0.97% | 1,286,326 |
| Dec 18, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | 0.98% | 1,082,028 |
| Dec 17, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 2.04% | 1,341,332 |
| Dec 16, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -2.10% | 1,774,690 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.58% | 1,329,480 |
| Dec 12, 2025 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.51% | 1,715,268 |
| Dec 11, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.43% | 884,669 |
| Dec 10, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.53% | 780,601 |
| Dec 9, 2025 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.37% | 628,654 |
| Dec 8, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.94% | 765,631 |
| Dec 5, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 0.06% | 1,139,049 |
| Dec 4, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 933,351 |
| Dec 3, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.87% | 1,061,433 |