NYSEAMERICAN : REI
Ring Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 1.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 372.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ring Energy, Inc. (REI) closed at 1.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.38 | 1.4 | 1.255 | 1.28 | 5,463,594 | -10.49% |
| 2026-10-30 | 1.42 | 1.44 | 1.405 | 1.43 | 2,320,415 | +0.70% |
| 2026-10-29 | 1.41 | 1.42 | 1.38 | 1.42 | 2,730,917 | +0.71% |
| 2026-10-28 | 1.4 | 1.445 | 1.39 | 1.41 | 3,164,917 | +2.17% |
| 2026-10-27 | 1.41 | 1.435 | 1.37 | 1.38 | 2,903,051 | -2.82% |
| 2026-10-26 | 1.39 | 1.42 | 1.37 | 1.42 | 2,184,194 | -0.70% |
| 2026-10-23 | 1.33 | 1.43 | 1.32 | 1.43 | 6,036,459 | +8.33% |
| 2026-10-22 | 1.36 | 1.37 | 1.28 | 1.32 | 3,301,496 | -2.22% |
| 2026-10-21 | 1.37 | 1.37 | 1.34 | 1.35 | 2,389,659 | -2.17% |
| 2026-10-20 | 1.4 | 1.4 | 1.33 | 1.38 | 3,610,405 | +0.73% |
| 2026-10-19 | 1.37 | 1.41 | 1.365 | 1.37 | 3,200,914 | +0.00% |
| 2026-10-16 | 1.29 | 1.37 | 1.28 | 1.37 | 4,254,880 | +4.58% |
| 2026-10-15 | 1.3 | 1.31 | 1.25 | 1.31 | 2,941,099 | -0.76% |
| 2026-10-14 | 1.36 | 1.37 | 1.29 | 1.32 | 2,721,720 | -2.94% |
| 2026-10-13 | 1.34 | 1.37 | 1.33 | 1.36 | 2,024,272 | +1.49% |
| 2026-10-12 | 1.32 | 1.345 | 1.31 | 1.34 | 1,958,685 | +2.29% |
| 2026-10-09 | 1.34 | 1.36 | 1.3 | 1.31 | 2,772,475 | -2.96% |
| 2026-10-08 | 1.36 | 1.38 | 1.32 | 1.35 | 7,100,381 | +1.50% |
| 2026-10-07 | 1.34 | 1.36 | 1.315 | 1.33 | 2,184,512 | -0.75% |
| 2026-10-06 | 1.34 | 1.36 | 1.31 | 1.34 | 1,305,639 | +0.00% |
| 2026-10-05 | 1.31 | 1.37 | 1.29 | 1.34 | 1,810,158 | +2.29% |
| 2026-10-02 | 1.3 | 1.32 | 1.28 | 1.31 | 1,249,725 | -0.76% |
| 2026-10-01 | 1.3 | 1.34 | 1.29 | 1.32 | 1,660,035 | +0.76% |
| 2026-09-30 | 1.31 | 1.34 | 1.29 | 1.31 | 1,920,496 | +1.55% |
| 2026-09-29 | 1.3 | 1.316 | 1.28 | 1.29 | 3,239,148 | -1.53% |
| 2026-09-28 | 1.38 | 1.39 | 1.3 | 1.31 | 2,699,265 | -3.68% |
| 2026-09-25 | 1.35 | 1.38 | 1.34 | 1.36 | 2,207,104 | +0.74% |
| 2026-09-24 | 1.35 | 1.4 | 1.345 | 1.35 | 2,044,056 | +1.50% |
| 2026-09-23 | 1.37 | 1.38 | 1.33 | 1.33 | 2,928,901 | -0.75% |
| 2026-09-22 | 1.37 | 1.39 | 1.34 | 1.34 | 2,321,780 | -2.90% |
| 2026-09-21 | 1.44 | 1.44 | 1.37 | 1.38 | 4,677,567 | -5.48% |
| 2026-09-18 | 1.46 | 1.47 | 1.45 | 1.46 | 12,692,877 | +0.00% |
| 2026-09-17 | 1.47 | 1.5 | 1.44 | 1.46 | 3,051,928 | -1.35% |
| 2026-09-16 | 1.54 | 1.56 | 1.48 | 1.48 | 3,952,121 | -5.13% |
| 2026-09-15 | 1.54 | 1.58 | 1.53 | 1.56 | 5,104,067 | +2.63% |
| 2026-09-14 | 1.55 | 1.56 | 1.5 | 1.52 | 5,365,273 | -0.65% |
| 2026-09-11 | 1.53 | 1.55 | 1.52 | 1.53 | 3,992,283 | -1.29% |
| 2026-09-10 | 1.54 | 1.55 | 1.49 | 1.55 | 6,955,246 | +4.73% |
| 2026-09-09 | 1.55 | 1.56 | 1.48 | 1.48 | 4,841,584 | -2.63% |
| 2026-09-08 | 1.52 | 1.56 | 1.51 | 1.52 | 4,506,257 | +1.33% |
| 2026-09-04 | 1.47 | 1.51 | 1.45 | 1.5 | 2,325,640 | +0.00% |
| 2026-09-03 | 1.53 | 1.53 | 1.48 | 1.5 | 2,539,234 | +0.00% |
| 2026-09-02 | 1.49 | 1.54 | 1.471 | 1.5 | 4,272,307 | +0.00% |
| 2026-09-01 | 1.5 | 1.53 | 1.461 | 1.5 | 3,098,015 | +2.04% |
| 2026-08-31 | 1.49 | 1.5 | 1.45 | 1.47 | 2,680,401 | +1.38% |
| 2026-08-28 | 1.45 | 1.47 | 1.43 | 1.45 | 2,108,157 | -1.36% |
| 2026-08-27 | 1.4 | 1.47 | 1.39 | 1.47 | 4,396,168 | +5.00% |
| 2026-08-26 | 1.4 | 1.439 | 1.38 | 1.4 | 2,629,865 | -2.78% |
| 2026-08-25 | 1.42 | 1.46 | 1.41 | 1.44 | 3,240,809 | -0.69% |
| 2026-08-24 | 1.48 | 1.48 | 1.42 | 1.45 | 2,596,873 | -2.03% |
| 2026-08-21 | 1.49 | 1.495 | 1.46 | 1.48 | 2,793,825 | -0.67% |
| 2026-08-20 | 1.45 | 1.5 | 1.44 | 1.49 | 3,235,203 | +4.20% |
| 2026-08-19 | 1.45 | 1.5 | 1.41 | 1.43 | 5,375,936 | -0.69% |
| 2026-08-18 | 1.41 | 1.45 | 1.39 | 1.44 | 3,665,833 | +2.86% |
| 2026-08-17 | 1.36 | 1.42 | 1.355 | 1.4 | 4,731,539 | +2.19% |
| 2026-08-14 | 1.34 | 1.39 | 1.325 | 1.37 | 1,921,282 | +2.24% |
| 2026-08-13 | 1.34 | 1.35 | 1.31 | 1.34 | 1,855,895 | -1.47% |
| 2026-08-12 | 1.35 | 1.37 | 1.33 | 1.36 | 2,090,084 | -0.73% |
| 2026-08-11 | 1.35 | 1.385 | 1.34 | 1.37 | 2,613,015 | +0.74% |
| 2026-08-10 | 1.31 | 1.37 | 1.3 | 1.36 | 2,932,907 | +4.62% |
| 2026-08-07 | 1.27 | 1.33 | 1.25 | 1.3 | 3,248,770 | +1.56% |
| 2026-08-06 | 1.28 | 1.3 | 1.23 | 1.28 | 6,465,429 | +4.07% |
| 2026-08-05 | 1.26 | 1.27 | 1.2 | 1.23 | 3,873,456 | -2.38% |
| 2026-08-04 | 1.22 | 1.28 | 1.22 | 1.26 | 4,154,340 | +0.00% |
| 2026-08-03 | 1.2 | 1.27 | 1.2 | 1.26 | 3,313,268 | +1.61% |
| 2026-07-31 | 1.24 | 1.27 | 1.22 | 1.24 | 3,846,176 | +0.00% |
| 2026-07-30 | 1.21 | 1.25 | 1.2 | 1.24 | 3,795,322 | +2.48% |
| 2026-07-29 | 1.21 | 1.24 | 1.18 | 1.21 | 4,292,170 | +7.08% |
| 2026-07-28 | 1.18 | 1.185 | 1.12 | 1.13 | 2,431,051 | -3.42% |
| 2026-07-27 | 1.23 | 1.245 | 1.15 | 1.17 | 2,510,511 | -7.87% |
| 2026-07-24 | 1.29 | 1.32 | 1.26 | 1.27 | 2,918,590 | -3.05% |
| 2026-07-23 | 1.31 | 1.34 | 1.295 | 1.31 | 3,724,365 | +2.34% |
| 2026-07-22 | 1.31 | 1.34 | 1.28 | 1.28 | 2,898,245 | -1.54% |
| 2026-07-21 | 1.31 | 1.32 | 1.27 | 1.3 | 3,289,771 | +0.78% |
| 2026-07-20 | 1.25 | 1.33 | 1.224 | 1.29 | 6,860,707 | +4.88% |
| 2026-07-17 | 1.22 | 1.25 | 1.21 | 1.23 | 2,402,554 | +2.50% |
| 2026-07-16 | 1.21 | 1.26 | 1.19 | 1.2 | 4,096,657 | -1.64% |
| 2026-07-15 | 1.25 | 1.25 | 1.19 | 1.22 | 6,651,288 | +3.39% |
| 2026-07-14 | 1.17 | 1.19 | 1.15 | 1.18 | 4,818,299 | +0.85% |
| 2026-07-13 | 1.15 | 1.19 | 1.135 | 1.17 | 6,832,688 | +3.54% |
| 2026-07-10 | 1.12 | 1.14 | 1.1 | 1.13 | 5,749,731 | +0.89% |
| 2026-07-09 | 1.13 | 1.13 | 1.09 | 1.12 | 6,528,482 | -1.75% |
| 2026-07-08 | 1.16 | 1.17 | 1.12 | 1.14 | 7,591,316 | +2.70% |
| 2026-07-07 | 1.05 | 1.12 | 1.03 | 1.11 | 7,577,780 | +6.73% |
| 2026-07-06 | 1.07 | 1.09 | 1.035 | 1.04 | 5,804,290 | -2.80% |
| 2026-07-02 | 1.1 | 1.11 | 1.05 | 1.07 | 5,218,982 | -1.83% |
| 2026-07-01 | 1.07 | 1.115 | 1.06 | 1.09 | 5,516,035 | +0.93% |
| 2026-06-30 | 1.1 | 1.14 | 1.08 | 1.08 | 4,942,521 | -1.82% |
| 2026-06-29 | 1.09 | 1.13 | 1.06 | 1.1 | 6,345,578 | +2.80% |
| 2026-06-26 | 1.03 | 1.08 | 1.03 | 1.07 | 30,477,719 | +2.88% |
| 2026-06-25 | 1.07 | 1.08 | 1.03 | 1.04 | 5,987,822 | -2.80% |
| 2026-06-24 | 1.12 | 1.12 | 1.065 | 1.07 | 5,815,318 | -5.31% |
| 2026-06-23 | 1.14 | 1.16 | 1.12 | 1.13 | 3,738,789 | +0.00% |
| 2026-06-22 | 1.13 | 1.15 | 1.12 | 1.13 | 3,566,700 | -0.88% |
| 2026-06-18 | 1.14 | 1.155 | 1.12 | 1.14 | 8,134,221 | -0.87% |
| 2026-06-17 | 1.2 | 1.2 | 1.145 | 1.15 | 4,554,881 | +2.68% |
| 2026-06-16 | 1.16 | 1.19 | 1.11 | 1.12 | 4,090,794 | -4.27% |
| 2026-06-15 | 1.23 | 1.25 | 1.16 | 1.17 | 7,918,906 | -9.30% |
| 2026-06-12 | 1.24 | 1.3 | 1.23 | 1.29 | 3,519,163 | +2.38% |
| 2026-06-11 | 1.31 | 1.34 | 1.25 | 1.26 | 4,019,275 | -2.33% |
| 2026-06-10 | 1.28 | 1.33 | 1.27 | 1.29 | 3,229,197 | +2.38% |
| 2026-06-09 | 1.27 | 1.29 | 1.22 | 1.26 | 3,611,393 | -0.79% |
| 2026-06-08 | 1.29 | 1.31 | 1.27 | 1.27 | 3,095,009 | +0.79% |
| 2026-06-05 | 1.35 | 1.35 | 1.26 | 1.26 | 3,537,555 | -6.67% |
| 2026-06-04 | 1.35 | 1.39 | 1.34 | 1.35 | 2,846,196 | +0.00% |
| 2026-06-03 | 1.4 | 1.41 | 1.35 | 1.35 | 2,736,166 | -0.74% |
| 2026-06-02 | 1.33 | 1.405 | 1.33 | 1.36 | 6,855,841 | +3.03% |
| 2026-06-01 | 1.3 | 1.36 | 1.3 | 1.32 | 5,492,826 | +2.33% |
| 2026-05-29 | 1.3 | 1.35 | 1.28 | 1.29 | 3,686,065 | -3.01% |
| 2026-05-28 | 1.3 | 1.365 | 1.3 | 1.33 | 4,667,681 | +3.10% |
| 2026-05-27 | 1.3 | 1.32 | 1.25 | 1.29 | 4,055,873 | -2.27% |
| 2026-05-26 | 1.35 | 1.37 | 1.31 | 1.32 | 4,718,779 | -4.35% |
| 2026-05-22 | 1.36 | 1.4 | 1.353 | 1.38 | 2,673,029 | +1.47% |
| 2026-05-21 | 1.38 | 1.4 | 1.35 | 1.36 | 3,839,385 | +0.00% |
| 2026-05-20 | 1.4 | 1.42 | 1.36 | 1.36 | 3,837,195 | -2.86% |
| 2026-05-19 | 1.35 | 1.4 | 1.32 | 1.4 | 4,931,498 | +4.48% |
| 2026-05-18 | 1.37 | 1.38 | 1.33 | 1.34 | 4,807,474 | -1.47% |
| 2026-05-15 | 1.35 | 1.37 | 1.29 | 1.36 | 8,312,210 | +2.26% |
| 2026-05-14 | 1.29 | 1.38 | 1.265 | 1.33 | 9,276,603 | +5.56% |
| 2026-05-13 | 1.36 | 1.41 | 1.25 | 1.26 | 39,533,635 | -29.21% |