Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ring Energy Inc (NY: REI )

1.630 -0.060 (-3.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.350 1.520 1.290 1.410 992,600 -0.02(-1.40%)
Feb 27, 2020 1.480 1.550 1.350 1.430 1,080,090 -0.12(-7.74%)
Feb 26, 2020 1.630 1.660 1.510 1.550 1,097,621 -0.12(-7.19%)
Feb 25, 2020 1.820 1.820 1.650 1.670 702,485 -0.15(-8.24%)
Feb 24, 2020 1.770 1.840 1.720 1.820 568,701 -0.08(-4.21%)
Feb 21, 2020 1.900 1.910 1.850 1.900 407,200 -0.03(-1.55%)
Feb 20, 2020 1.920 1.980 1.880 1.930 618,830 +0.03(+1.58%)
Feb 19, 2020 1.850 1.920 1.830 1.900 685,292 +0.07(+3.83%)
Feb 18, 2020 1.930 1.990 1.770 1.830 1,328,463 -0.14(-7.11%)
Feb 14, 2020 2.020 2.070 1.970 1.970 541,700 -0.05(-2.48%)
Feb 13, 2020 1.980 2.040 1.910 2.020 857,415 +0.02(+1.00%)
Feb 12, 2020 2.100 2.120 1.970 2.000 977,874 -0.03(-1.48%)
Feb 11, 2020 2.010 2.040 1.970 2.030 724,509 +0.06(+3.05%)
Feb 10, 2020 2.050 2.060 1.920 1.970 993,111 -0.14(-6.64%)
Feb 07, 2020 2.180 2.180 2.060 2.110 360,000 -0.10(-4.52%)
Feb 06, 2020 2.260 2.290 2.180 2.210 488,570 -0.07(-3.07%)
Feb 05, 2020 2.150 2.295 2.150 2.280 927,487 +0.19(+9.09%)
Feb 04, 2020 2.030 2.090 1.930 2.090 1,105,759 +0.13(+6.63%)
Feb 03, 2020 2.150 2.150 1.950 1.960 1,177,181 -0.20(-9.26%)
Jan 31, 2020 2.250 2.291 2.130 2.160 1,151,000 -0.15(-6.49%)
Jan 30, 2020 2.280 2.370 2.210 2.310 666,975 -0.05(-2.12%)
Jan 29, 2020 2.390 2.440 2.210 2.360 998,297 -0.03(-1.26%)
Jan 28, 2020 2.310 2.440 2.300 2.390 739,249 +0.08(+3.46%)
Jan 27, 2020 2.300 2.430 2.250 2.310 1,264,552 -0.16(-6.48%)
Jan 24, 2020 2.450 2.495 2.300 2.470 1,242,300 -0.03(-1.20%)
Jan 23, 2020 2.350 2.510 2.240 2.500 896,669 +0.07(+2.88%)
Jan 22, 2020 2.500 2.500 2.360 2.430 841,935 -0.07(-2.80%)
Jan 21, 2020 2.640 2.680 2.440 2.500 1,098,319 -0.20(-7.41%)
Jan 17, 2020 2.740 2.787 2.660 2.700 659,100 +0.01(+0.37%)
Jan 16, 2020 2.650 2.900 2.650 2.690 1,091,115 +0.07(+2.67%)
Jan 15, 2020 2.700 2.730 2.590 2.620 628,887 -0.11(-4.03%)
Jan 14, 2020 2.680 2.740 2.520 2.730 1,347,973 +0.09(+3.41%)
Jan 13, 2020 2.870 2.870 2.630 2.640 1,113,905 -0.23(-8.01%)
Jan 10, 2020 2.980 3.080 2.870 2.870 885,000 -0.11(-3.69%)
Jan 09, 2020 3.000 3.010 2.900 2.980 1,343,295 -0.07(-2.30%)
Jan 08, 2020 3.300 3.310 2.970 3.050 1,298,514 -0.25(-7.58%)
Jan 07, 2020 3.100 3.300 2.910 3.300 1,668,863 +0.07(+2.17%)
Jan 06, 2020 2.890 3.240 2.800 3.230 2,108,292 +0.49(+17.88%)
Jan 03, 2020 2.710 2.880 2.670 2.740 1,629,000 +0.09(+3.40%)
Jan 02, 2020 2.660 2.670 2.560 2.650 885,688 +0.01(+0.38%)
Dec 31, 2019 2.500 2.700 2.500 2.640 1,087,400 +0.11(+4.35%)
Dec 30, 2019 2.590 2.650 2.520 2.530 848,067 -0.01(-0.39%)
Dec 27, 2019 2.650 2.680 2.450 2.540 986,200 -0.11(-4.15%)
Dec 26, 2019 2.630 2.700 2.620 2.650 563,444 +0.00(+0.00%)
Dec 24, 2019 2.770 2.770 2.620 2.650 681,700 -0.08(-2.93%)
Dec 23, 2019 2.710 2.750 2.600 2.730 1,607,607 +0.15(+5.81%)
Dec 20, 2019 2.620 2.641 2.480 2.580 3,213,200 -0.03(-1.15%)
Dec 19, 2019 2.720 2.720 2.560 2.610 1,187,849 +0.01(+0.38%)
Dec 18, 2019 2.410 2.720 2.380 2.600 1,500,221 +0.15(+6.12%)
Dec 17, 2019 2.350 2.600 2.350 2.450 1,184,000 +0.13(+5.60%)
Dec 16, 2019 2.320 2.490 2.310 2.320 1,055,558 +0.04(+1.75%)
Dec 13, 2019 2.390 2.447 2.230 2.280 799,200 -0.09(-3.80%)
Dec 12, 2019 2.270 2.490 2.180 2.370 1,022,675 +0.08(+3.49%)
Dec 11, 2019 2.270 2.300 2.120 2.290 940,189 +0.07(+3.15%)
Dec 10, 2019 2.090 2.220 2.030 2.220 988,760 +0.17(+8.29%)
Dec 09, 2019 2.020 2.110 2.000 2.050 454,101 +0.02(+0.99%)
Dec 06, 2019 1.910 2.050 1.900 2.030 968,700 +0.13(+6.84%)
Dec 05, 2019 1.920 2.000 1.900 1.900 602,627 -0.02(-1.04%)
Dec 04, 2019 1.860 2.000 1.840 1.920 645,136 +0.12(+6.67%)
Dec 03, 2019 1.810 1.840 1.770 1.800 542,717 -0.05(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.