Ring Energy, Inc. REI
1.20 USD 0.00 (+0.00%)
Regular-session close
1.18 -0.02 -1.62%
After hours · Nov 13, 7:29 PM ET
1.17 Day range 1.22
0.84 52-week range 1.98
- YTD
- +37.93%
- 1 year
- +20.00%
REI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 0.00 | 0.00% | 1,537,559 |
| Nov 12, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | +0.02 | +1.69% | 2,214,194 |
| Nov 11, 2026 | 1.16 | 1.19 | 1.13 | 1.18 | +0.05 | +4.42% | 2,320,100 |
| Nov 10, 2026 | 1.12 | 1.15 | 1.09 | 1.13 | -0.01 | -0.88% | 2,208,200 |
| Nov 9, 2026 | 1.11 | 1.14 | 1.06 | 1.14 | +0.03 | +2.70% | 3,766,000 |
| Nov 6, 2026 | 1.13 | 1.18 | 1.09 | 1.11 | -0.01 | -0.89% | 5,145,600 |
| Nov 5, 2026 | 1.22 | 1.22 | 1.11 | 1.12 | -0.08 | -6.67% | 4,584,900 |
| Nov 4, 2026 | 1.27 | 1.27 | 1.15 | 1.20 | -0.09 | -6.98% | 5,088,800 |
| Nov 3, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | +0.01 | +0.78% | 1,898,100 |
| Nov 2, 2026 | 1.38 | 1.40 | 1.26 | 1.28 | -0.15 | -10.49% | 5,464,100 |
| Oct 30, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | +0.01 | +0.70% | 2,319,200 |
| Oct 29, 2026 | 1.41 | 1.42 | 1.38 | 1.42 | +0.01 | +0.71% | 2,729,800 |
| Oct 28, 2026 | 1.40 | 1.45 | 1.39 | 1.41 | +0.03 | +2.17% | 3,163,900 |
| Oct 27, 2026 | 1.41 | 1.44 | 1.37 | 1.38 | -0.04 | -2.82% | 2,902,900 |
| Oct 26, 2026 | 1.39 | 1.42 | 1.37 | 1.42 | -0.01 | -0.70% | 2,181,900 |
| Oct 23, 2026 | 1.33 | 1.43 | 1.32 | 1.43 | +0.11 | +8.33% | 6,031,300 |
| Oct 22, 2026 | 1.36 | 1.37 | 1.28 | 1.32 | -0.03 | -2.22% | 3,301,000 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | -0.03 | -2.17% | 2,389,700 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.33 | 1.38 | +0.01 | +0.73% | 3,610,400 |
| Oct 19, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 0.00 | 0.00% | 3,200,800 |
| Oct 16, 2026 | 1.29 | 1.37 | 1.28 | 1.37 | +0.06 | +4.58% | 4,264,100 |
| Oct 15, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | -0.01 | -0.76% | 2,941,300 |
| Oct 14, 2026 | 1.36 | 1.37 | 1.29 | 1.32 | -0.04 | -2.94% | 2,721,900 |
| Oct 13, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | +0.02 | +1.49% | 2,036,900 |
| Oct 12, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | +0.03 | +2.29% | 1,964,700 |
| Oct 9, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | -0.04 | -2.96% | 2,790,900 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | +0.02 | +1.50% | 7,104,300 |
| Oct 7, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | -0.01 | -0.75% | 2,199,200 |
| Oct 6, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 0.00 | 0.00% | 1,334,600 |
| Oct 5, 2026 | 1.31 | 1.37 | 1.29 | 1.34 | +0.03 | +2.29% | 1,811,400 |
| Oct 2, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | -0.01 | -0.76% | 1,249,700 |
| Oct 1, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | +0.01 | +0.76% | 1,660,400 |
| Sep 30, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | +0.02 | +1.55% | 1,921,600 |
| Sep 29, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | -0.02 | -1.53% | 3,239,200 |
| Sep 28, 2026 | 1.38 | 1.39 | 1.30 | 1.31 | -0.05 | -3.68% | 2,700,900 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | +0.01 | +0.74% | 2,207,400 |
| Sep 24, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | +0.02 | +1.50% | 2,049,200 |
| Sep 23, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | -0.01 | -0.75% | 2,945,400 |
| Sep 22, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | -0.04 | -2.90% | 2,325,600 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | -0.08 | -5.48% | 4,691,600 |
| Sep 18, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00 | 0.00% | 12,777,000 |
| Sep 17, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | -0.02 | -1.35% | 3,064,400 |
| Sep 16, 2026 | 1.54 | 1.56 | 1.48 | 1.48 | -0.08 | -5.13% | 3,969,500 |
| Sep 15, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | +0.04 | +2.63% | 5,106,700 |
| Sep 14, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | -0.01 | -0.65% | 5,365,300 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | -0.02 | -1.29% | 3,992,900 |
| Sep 10, 2026 | 1.54 | 1.55 | 1.49 | 1.55 | +0.07 | +4.73% | 6,985,700 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.48 | 1.48 | -0.04 | -2.63% | 4,851,600 |
| Sep 8, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | +0.02 | +1.33% | 4,547,900 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 0.00 | 0.00% | 2,341,400 |
| Sep 3, 2026 | 1.53 | 1.53 | 1.48 | 1.50 | 0.00 | 0.00% | 2,537,200 |
| Sep 2, 2026 | 1.49 | 1.54 | 1.47 | 1.50 | 0.00 | 0.00% | 4,272,300 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.46 | 1.50 | +0.03 | +2.04% | 3,091,200 |
| Aug 31, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | +0.02 | +1.38% | 2,680,100 |
| Aug 28, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | -0.02 | -1.36% | 2,108,100 |
| Aug 27, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | +0.07 | +5.00% | 4,393,400 |
| Aug 26, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | -0.04 | -2.78% | 2,628,600 |
| Aug 25, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | -0.01 | -0.69% | 3,240,400 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.42 | 1.45 | -0.03 | -2.03% | 2,596,900 |
| Aug 21, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | -0.01 | -0.67% | 2,793,800 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.44 | 1.49 | +0.06 | +4.20% | 3,235,200 |
| Aug 19, 2026 | 1.45 | 1.50 | 1.41 | 1.43 | -0.01 | -0.69% | 5,375,900 |
| Aug 18, 2026 | 1.41 | 1.45 | 1.39 | 1.44 | +0.04 | +2.86% | 3,665,800 |
| Aug 17, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | +0.03 | +2.19% | 4,731,500 |
| Aug 14, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | +0.03 | +2.24% | 1,921,300 |
65 days, newest first. Daily bars as drawn on the REI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.