REI

Ring Energy Historical Data

REI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 2.77 -0.03 -1.07% 2.90 2.9286 2.70 2,590,475
Jan 17 2022 2.80 0.00 +0.00% 2.71 2.85 2.71 0
Jan 14 2022 2.80 0.05 1.82% 2.71 2.85 2.71 1,878,678
Jan 13 2022 2.75 -0.03 -1.19% 2.80 2.8507 2.70 1,791,655
Jan 12 2022 2.783 -0.02 -0.61% 2.91 2.92 2.78 3,286,724
Jan 11 2022 2.80 0.15 5.66% 2.69 2.94 2.62 3,707,183
Jan 10 2022 2.65 -0.13 -4.68% 2.76 2.76 2.56 2,641,882
Jan 07 2022 2.78 -0.01 -0.36% 2.77 2.78 2.69 1,957,124
Jan 06 2022 2.79 0.15 5.68% 2.77 2.819 2.655 2,428,016
Jan 05 2022 2.64 -0.09 -3.3% 2.79 2.88 2.59 2,695,324
Jan 04 2022 2.73 0.12 4.6% 2.63 2.805 2.61 2,125,314
Jan 03 2022 2.61 0.33 14.47% 2.27 2.64 2.25 2,260,641
Dec 31 2021 2.28 0.01 0.44% 2.26 2.31 2.235 1,267,236
Dec 30 2021 2.27 -0.14 -5.81% 2.40 2.45 2.27 1,979,237
Dec 29 2021 2.41 0.02 0.84% 2.37 2.46 2.3389 1,097,014
Dec 28 2021 2.39 -0.09 -3.63% 2.52 2.565 2.36 1,718,217
Dec 27 2021 2.48 0.12 5.08% 2.38 2.50 2.30 1,283,703
Dec 24 2021 2.36 0.00 +0.00% 2.37 2.435 2.31 0
Dec 23 2021 2.36 0.01 0.43% 2.37 2.435 2.31 1,528,453
Dec 22 2021 2.35 0.08 3.52% 2.36 2.39 2.25 998,712
Dec 21 2021 2.27 0.13 6.07% 2.18 2.30 2.17 1,364,411
Dec 20 2021 2.14 -0.02 -0.93% 2.11 2.155 2.03 1,541,110
Dec 17 2021 2.16 0.04 1.89% 2.12 2.24 2.075 1,715,554
Dec 16 2021 2.12 -0.03 -1.4% 2.22 2.30 2.12 1,186,929
Dec 15 2021 2.15 -0.01 -0.46% 2.11 2.19 2.02 1,565,135
Dec 14 2021 2.16 -0.04 -1.82% 2.16 2.2599 2.13 962,929
Dec 13 2021 2.20 -0.18 -7.56% 2.34 2.34 2.20 1,206,304
Dec 10 2021 2.38 0.06 2.59% 2.39 2.42 2.2806 1,390,569
Dec 09 2021 2.32 -0.15 -6.07% 2.44 2.45 2.32 1,095,597
Dec 08 2021 2.47 0.01 0.41% 2.51 2.57 2.439 1,330,842
Dec 07 2021 2.46 0.19 8.37% 2.37 2.4981 2.36 1,326,668
Dec 06 2021 2.27 0.02 0.89% 2.31 2.36 2.19 1,201,558
Dec 03 2021 2.25 -0.04 -1.75% 2.38 2.46 2.205 2,078,155
Dec 02 2021 2.29 0.02 0.88% 2.26 2.34 2.13 2,517,392
Dec 01 2021 2.27 -0.04 -1.73% 2.44 2.51 2.255 1,940,862
Nov 30 2021 2.31 -0.39 -14.29% 2.60 2.65 2.26 4,369,894
Nov 29 2021 2.695 0.01 0.56% 2.81 2.93 2.68 1,240,823
Nov 26 2021 2.68 0.00 +0.00% 2.67 2.71 2.475 0
Nov 26 2021 2.68 -0.26 -8.84% 2.67 2.71 2.475 1,903,750
Nov 25 2021 2.94 0.00 +0.00% 2.90 3.07 2.86 0
Nov 24 2021 2.94 0.06 2.08% 2.90 3.07 2.86 1,403,045
Nov 23 2021 2.88 0.09 3.23% 2.85 2.95 2.82 1,565,036
Nov 22 2021 2.79 0.01 0.36% 2.79 2.90 2.76 1,495,457
Nov 19 2021 2.78 -0.17 -5.76% 2.81 2.845 2.73 1,867,859
Nov 18 2021 2.95 -0.05 -1.67% 3.00 3.10 2.8512 2,467,109
Nov 17 2021 3.00 0.00 +0.00% 3.06 3.21 2.98 0
Nov 17 2021 3.00 -0.13 -4.15% 3.06 3.21 2.98 1,127,523
Nov 16 2021 3.13 -0.02 -0.63% 3.14 3.16 3.03 1,315,389
Nov 15 2021 3.15 0.01 0.32% 3.14 3.23 2.99 1,766,249
Nov 12 2021 3.14 -0.31 -8.99% 3.42 3.45 3.10 3,336,772
Nov 11 2021 3.45 -0.07 -1.99% 3.53 3.59 3.42 1,241,331
Nov 10 2021 3.52 -0.50 -12.44% 3.80 3.81 3.45 4,126,825
Nov 09 2021 4.02 0.12 3.08% 3.94 4.02 3.76 1,651,519
Nov 08 2021 3.90 0.08 2.09% 3.87 4.06 3.85 1,661,509
Nov 05 2021 3.82 0.00 +0.00% 3.75 3.84 3.6499 0
Nov 05 2021 3.82 0.12 3.24% 3.75 3.84 3.6499 1,565,924
Nov 04 2021 3.70 -0.08 -2.12% 3.85 3.87 3.64 1,517,668
Nov 03 2021 3.78 0.05 1.34% 3.65 3.86 3.6413 1,705,668
Nov 02 2021 3.73 -0.06 -1.58% 3.76 3.81 3.68 852,466
Nov 01 2021 3.79 0.03 0.8% 3.79 3.88 3.74 1,284,623
Oct 29 2021 3.76 -0.03 -0.79% 3.75 3.80 3.62 1,220,754
Oct 28 2021 3.79 -0.03 -0.79% 3.78 3.85 3.62 1,449,176
Oct 27 2021 3.82 -0.09 -2.3% 3.86 3.9585 3.73 2,007,740
Oct 26 2021 3.91 -0.02 -0.51% 3.95 3.98 3.86 1,032,003
Oct 25 2021 3.93 0.01 0.26% 3.91 4.00 3.82 1,890,099
Oct 22 2021 3.92 -0.02 -0.51% 3.94 3.98 3.755 2,067,860
Oct 21 2021 3.94 -0.20 -4.83% 4.14 4.14 3.89 2,083,552


Your Recent History
AMEX
REI
Ring Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.