Ring Energy Inc. (REI)
AMEX: REI
· Real-Time Price · USD
1.09
0.04 (3.81%)
At close: Oct 03, 2025, 3:59 PM
1.11
1.83%
After-hours: Oct 03, 2025, 07:54 PM EDT
REI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.06 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 3,031,172 |
| Oct 2, 2025 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 2,212,700 |
| Oct 1, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 2,421,050 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 2,172,716 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 2,894,000 |
| Sep 26, 2025 | 1.10 | 1.17 | 1.09 | 1.14 | 1.14 | 3.64% | 4,093,224 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 1,740,000 |
| Sep 24, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 2.86% | 2,176,400 |
| Sep 23, 2025 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 2,008,020 |
| Sep 22, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 4.08% | 1,845,545 |
| Sep 19, 2025 | 1.04 | 1.05 | 0.98 | 0.98 | 0.98 | -6.67% | 6,243,300 |
| Sep 18, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.00% | 1,646,002 |
| Sep 17, 2025 | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 2,458,314 |
| Sep 16, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 2,640,100 |
| Sep 15, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 3,436,100 |
| Sep 12, 2025 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 3.92% | 1,765,501 |
| Sep 11, 2025 | 1.03 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 1,644,748 |
| Sep 10, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 6.12% | 2,004,813 |
| Sep 9, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.00% | 1,432,013 |
| Sep 8, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 2,320,300 |
Page 1 of 136