MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
REI — Ring Energy Inc.
NYSE AmericanRing Energy Inc.
$1.33
-0.01(-0.75%)
- O
- 1.34
- H
- 1.36
- L
- 1.32
- V
- 2.18M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.33
Period Return+44.57%
Period High$2.00
Period Low$0.72
Avg Daily Volume3.79M
Total Trading Days365
REI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.34 | $1.36 | $1.32 | $1.33 | $-0.01 | -0.75% | 2,184,455 | $1.33 | $1.32 $1.36 |
| Oct 6, 2026 | $1.34 | $1.36 | $1.31 | $1.34 | +$0.00 | +0.00% | 1,334,538 | $1.34 | $1.31 $1.36 |
| Oct 5, 2026 | $1.31 | $1.37 | $1.29 | $1.34 | +$0.03 | +2.29% | 1,811,513 | $1.34 | $1.29 $1.37 |
| Oct 2, 2026 | $1.30 | $1.32 | $1.28 | $1.31 | $-0.01 | -0.76% | 1,249,933 | $1.31 | $1.28 $1.32 |
| Oct 1, 2026 | $1.30 | $1.34 | $1.29 | $1.32 | +$0.01 | +0.76% | 1,660,661 | $1.31 | $1.29 $1.34 |
| Sep 30, 2026 | $1.31 | $1.34 | $1.29 | $1.31 | +$0.02 | +1.55% | 1,921,613 | $1.32 | $1.29 $1.34 |
| Sep 29, 2026 | $1.30 | $1.32 | $1.28 | $1.29 | $-0.02 | -1.53% | 3,239,312 | $1.29 | $1.28 $1.32 |
| Sep 28, 2026 | $1.38 | $1.39 | $1.30 | $1.31 | $-0.05 | -3.68% | 2,701,662 | $1.33 | $1.30 $1.39 |
| Sep 25, 2026 | $1.35 | $1.38 | $1.34 | $1.36 | +$0.01 | +0.74% | 2,209,684 | $1.36 | $1.34 $1.38 |
| Sep 24, 2026 | $1.35 | $1.40 | $1.35 | $1.35 | +$0.02 | +1.50% | 2,056,559 | $1.37 | $1.35 $1.40 |
| Sep 23, 2026 | $1.37 | $1.38 | $1.33 | $1.33 | $-0.01 | -0.75% | 2,945,396 | $1.36 | $1.33 $1.38 |
| Sep 22, 2026 | $1.37 | $1.39 | $1.34 | $1.34 | $-0.04 | -2.90% | 2,325,742 | $1.36 | $1.34 $1.39 |
| Sep 21, 2026 | $1.44 | $1.44 | $1.37 | $1.38 | $-0.08 | -5.48% | 4,691,641 | $1.40 | $1.37 $1.44 |
| Sep 18, 2026 | $1.46 | $1.47 | $1.45 | $1.46 | +$0.00 | +0.00% | 12,785,671 | $1.46 | $1.45 $1.47 |
| Sep 17, 2026 | $1.47 | $1.50 | $1.44 | $1.46 | $-0.02 | -1.35% | 3,064,390 | $1.46 | $1.44 $1.50 |
| Sep 16, 2026 | $1.54 | $1.56 | $1.48 | $1.48 | $-0.08 | -5.13% | 3,969,536 | $1.50 | $1.48 $1.56 |
| Sep 15, 2026 | $1.54 | $1.58 | $1.53 | $1.56 | +$0.04 | +2.63% | 5,103,692 | $1.56 | $1.53 $1.58 |
| Sep 14, 2026 | $1.55 | $1.56 | $1.50 | $1.52 | $-0.01 | -0.65% | 5,363,755 | $1.53 | $1.50 $1.56 |
| Sep 11, 2026 | $1.53 | $1.55 | $1.52 | $1.53 | $-0.02 | -1.29% | 3,992,119 | $1.53 | $1.52 $1.55 |
| Sep 10, 2026 | $1.54 | $1.55 | $1.49 | $1.55 | +$0.07 | +4.73% | 6,985,681 | $1.53 | $1.49 $1.55 |
| Sep 9, 2026 | $1.55 | $1.56 | $1.48 | $1.48 | $-0.04 | -2.63% | 4,853,306 | $1.52 | $1.48 $1.56 |
| Sep 8, 2026 | $1.52 | $1.56 | $1.51 | $1.52 | +$0.02 | +1.33% | 4,547,915 | $1.53 | $1.51 $1.56 |
| Sep 4, 2026 | $1.47 | $1.51 | $1.45 | $1.50 | +$0.00 | +0.00% | 2,341,355 | $1.48 | $1.45 $1.51 |
| Sep 3, 2026 | $1.53 | $1.53 | $1.48 | $1.50 | +$0.00 | +0.00% | 2,539,009 | $1.50 | $1.48 $1.53 |
| Sep 2, 2026 | $1.49 | $1.54 | $1.47 | $1.50 | +$0.00 | +0.00% | 4,253,280 | $1.51 | $1.47 $1.54 |
| Sep 1, 2026 | $1.50 | $1.53 | $1.46 | $1.50 | +$0.03 | +2.04% | 3,097,916 | $1.49 | $1.46 $1.53 |
| Aug 31, 2026 | $1.49 | $1.50 | $1.45 | $1.47 | +$0.02 | +1.38% | 2,680,401 | $1.47 | $1.45 $1.50 |
| Aug 28, 2026 | $1.45 | $1.47 | $1.43 | $1.45 | $-0.02 | -1.36% | 2,108,158 | $1.45 | $1.43 $1.47 |
| Aug 27, 2026 | $1.40 | $1.47 | $1.39 | $1.47 | +$0.07 | +5.00% | 4,396,169 | $1.44 | $1.39 $1.47 |
| Aug 26, 2026 | $1.40 | $1.44 | $1.38 | $1.40 | $-0.04 | -2.78% | 2,629,866 | $1.41 | $1.38 $1.44 |