Ring Energy, Inc. (REI)
NYSEAMERICAN: REI · Real-Time Price · USD
1.100
+0.030 (2.80%)
At close: Jun 29, 2026, 4:00 PM EDT
1.090
-0.010 (-0.91%)
After-hours: Jun 29, 2026, 5:52 PM EDT
Ring Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 6,322,288 |
| Jun 26, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 29,640,977 |
| Jun 25, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 5,981,071 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -5.31% | 5,796,525 |
| Jun 23, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 3,725,500 |
| Jun 22, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 3,558,181 |
| Jun 18, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 8,124,057 |
| Jun 17, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 2.68% | 4,552,114 |
| Jun 16, 2026 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -4.27% | 4,027,086 |
| Jun 15, 2026 | 1.23 | 1.25 | 1.16 | 1.17 | 1.17 | -9.30% | 7,902,947 |
| Jun 12, 2026 | 1.24 | 1.30 | 1.23 | 1.29 | 1.29 | 2.38% | 3,507,909 |
| Jun 11, 2026 | 1.31 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 4,001,834 |
| Jun 10, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 2.38% | 3,194,259 |
| Jun 9, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 3,598,233 |
| Jun 8, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | 0.79% | 3,085,713 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -6.67% | 3,485,650 |
| Jun 4, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | - | 2,839,435 |
| Jun 3, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -0.74% | 2,733,973 |
| Jun 2, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | 3.03% | 6,838,888 |
| Jun 1, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 2.33% | 5,479,336 |
| May 29, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 3,677,420 |
| May 28, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 3.10% | 4,648,913 |
| May 27, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 4,042,643 |
| May 26, 2026 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -4.35% | 4,661,503 |
| May 22, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 2,648,833 |
| May 21, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | - | 3,832,268 |
| May 20, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -2.86% | 3,818,305 |
| May 19, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 4.48% | 4,910,078 |
| May 18, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 4,788,110 |
| May 15, 2026 | 1.35 | 1.37 | 1.29 | 1.36 | 1.36 | 2.26% | 8,312,210 |
| May 14, 2026 | 1.29 | 1.38 | 1.27 | 1.33 | 1.33 | 5.56% | 9,276,603 |
| May 13, 2026 | 1.36 | 1.41 | 1.25 | 1.26 | 1.26 | -29.21% | 39,533,635 |
| May 12, 2026 | 1.69 | 1.80 | 1.65 | 1.78 | 1.78 | 7.88% | 6,687,815 |
| May 11, 2026 | 1.65 | 1.68 | 1.59 | 1.65 | 1.65 | 2.48% | 4,881,349 |
| May 8, 2026 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -2.42% | 2,917,426 |
| May 7, 2026 | 1.72 | 1.75 | 1.58 | 1.65 | 1.65 | -8.33% | 5,623,149 |
| May 6, 2026 | 1.88 | 1.89 | 1.78 | 1.80 | 1.80 | -9.09% | 5,437,263 |
| May 5, 2026 | 1.89 | 2.00 | 1.85 | 1.98 | 1.98 | 2.06% | 5,713,357 |
| May 4, 2026 | 1.85 | 1.94 | 1.78 | 1.94 | 1.94 | 6.59% | 4,042,984 |
| May 1, 2026 | 1.88 | 1.89 | 1.78 | 1.82 | 1.82 | -3.19% | 3,450,911 |
| Apr 30, 2026 | 1.81 | 1.89 | 1.79 | 1.88 | 1.88 | 1.08% | 4,890,919 |
| Apr 29, 2026 | 1.71 | 1.86 | 1.69 | 1.86 | 1.86 | 10.71% | 9,083,850 |
| Apr 28, 2026 | 1.59 | 1.68 | 1.58 | 1.68 | 1.68 | 6.33% | 5,754,100 |
| Apr 27, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.95% | 4,555,141 |
| Apr 24, 2026 | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 2,026,143 |
| Apr 23, 2026 | 1.50 | 1.53 | 1.47 | 1.53 | 1.53 | 4.08% | 3,507,592 |
| Apr 22, 2026 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 2,574,702 |
| Apr 21, 2026 | 1.30 | 1.43 | 1.30 | 1.42 | 1.42 | 8.40% | 3,838,682 |
| Apr 20, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 4.80% | 2,341,086 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -5.30% | 5,852,924 |
| Apr 16, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 2,007,549 |
| Apr 15, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | - | 2,569,688 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 3,991,004 |
| Apr 13, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | 2.22% | 3,600,806 |
| Apr 10, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 5,047,972 |
| Apr 9, 2026 | 1.45 | 1.46 | 1.36 | 1.36 | 1.36 | -4.23% | 2,792,861 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | -9.55% | 7,307,854 |
| Apr 7, 2026 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 3,664,777 |
| Apr 6, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 4.70% | 4,597,390 |
| Apr 2, 2026 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | 6.43% | 6,692,514 |
| Apr 1, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -8.50% | 8,187,431 |
| Mar 31, 2026 | 1.61 | 1.63 | 1.49 | 1.53 | 1.53 | -4.97% | 8,631,677 |
| Mar 30, 2026 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | 1.90% | 9,284,718 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 3,923,012 |
| Mar 26, 2026 | 1.54 | 1.65 | 1.53 | 1.59 | 1.59 | 2.58% | 7,731,220 |
| Mar 25, 2026 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 0.65% | 5,855,288 |
| Mar 24, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 6.94% | 4,529,048 |
| Mar 23, 2026 | 1.44 | 1.51 | 1.42 | 1.44 | 1.44 | -4.00% | 4,417,598 |
| Mar 20, 2026 | 1.52 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 6,153,944 |
| Mar 19, 2026 | 1.55 | 1.60 | 1.50 | 1.51 | 1.51 | -0.66% | 7,434,323 |
| Mar 18, 2026 | 1.48 | 1.54 | 1.44 | 1.52 | 1.52 | 2.70% | 5,372,784 |
| Mar 17, 2026 | 1.48 | 1.53 | 1.46 | 1.48 | 1.48 | 1.37% | 4,592,622 |
| Mar 16, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -2.67% | 4,131,148 |
| Mar 13, 2026 | 1.50 | 1.52 | 1.44 | 1.50 | 1.50 | -1.32% | 5,160,007 |
| Mar 12, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 5,054,653 |
| Mar 11, 2026 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 0.70% | 3,336,863 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.40 | 1.43 | 1.43 | -4.67% | 5,819,000 |
| Mar 9, 2026 | 1.57 | 1.64 | 1.47 | 1.50 | 1.50 | -2.60% | 9,136,292 |
| Mar 6, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | -0.65% | 7,805,864 |
| Mar 5, 2026 | 1.45 | 1.55 | 1.43 | 1.55 | 1.55 | 3.33% | 7,913,021 |
| Mar 4, 2026 | 1.45 | 1.52 | 1.38 | 1.50 | 1.50 | 2.04% | 7,719,479 |
| Mar 3, 2026 | 1.61 | 1.64 | 1.41 | 1.47 | 1.47 | -2.65% | 11,571,810 |
| Mar 2, 2026 | 1.55 | 1.60 | 1.46 | 1.51 | 1.51 | 7.09% | 16,038,152 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.41 | 1.41 | 6.02% | 3,675,537 |
| Feb 26, 2026 | 1.27 | 1.35 | 1.24 | 1.33 | 1.33 | 3.10% | 2,386,378 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | -0.77% | 2,358,573 |
| Feb 24, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | - | 1,980,580 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.28 | 1.30 | 1.30 | -5.80% | 3,569,853 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | - | 2,506,179 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | 2.99% | 2,826,248 |
| Feb 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 6.35% | 2,212,948 |
| Feb 17, 2026 | 1.29 | 1.30 | 1.20 | 1.26 | 1.26 | -0.79% | 3,925,124 |
| Feb 13, 2026 | 1.21 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 2,848,780 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.21 | 1.21 | 1.21 | -7.63% | 4,085,379 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 3,079,760 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | 0.75% | 4,093,059 |
| Feb 9, 2026 | 1.24 | 1.33 | 1.22 | 1.33 | 1.33 | 7.26% | 4,818,286 |
| Feb 6, 2026 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 4.20% | 2,799,875 |
| Feb 5, 2026 | 1.19 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 4,440,130 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 6,199,578 |