Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ring Energy Inc (REI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.7601 0.7699 0.7454 0.7501 85,478
17th Jul 2025 (Thu) 0.75 0.757 0.742 0.749 29,673
16th Jul 2025 (Wed) 0.752 0.7636 0.7413 0.7436 28,494
15th Jul 2025 (Tue) 0.7849 0.7933 0.7508 0.752 111,312
14th Jul 2025 (Mon) 0.81 0.8141 0.781 0.7864 50,700
11th Jul 2025 (Fri) 0.7714 0.8345 0.7713 0.8175 142,811
10th Jul 2025 (Thu) 0.7726 0.7945 0.7618 0.7839 110,713
9th Jul 2025 (Wed) 0.7788 0.7829 0.7649 0.784 34,335
8th Jul 2025 (Tue) 0.7671 0.8051 0.7587 0.7804 102,653
7th Jul 2025 (Mon) 0.794 0.795 0.752 0.779 174,958
4th Jul 2025 (Fri) 0.8126 0.8139 0.7912 0.791 73,971
3rd Jul 2025 (Thu) 0.8126 0.8139 0.7912 0.791 73,971
2nd Jul 2025 (Wed) 0.8223 0.8479 0.8001 0.8108 281,384
1st Jul 2025 (Tue) 0.794 0.82 0.761 0.7909 232,270
30th Jun 2025 (Mon) 0.77 0.8271 0.7694 0.794 329,626
27th Jun 2025 (Fri) 0.7848 0.7848 0.75 0.75 152,508
26th Jun 2025 (Thu) 0.7666 0.79 0.7622 0.7766 123,642
25th Jun 2025 (Wed) 0.76 0.7876 0.7433 0.77 142,202
24th Jun 2025 (Tue) 0.7693 0.7752 0.7451 0.7609 140,386
23rd Jun 2025 (Mon) 0.83 0.83 0.7702 0.7856 252,323
20th Jun 2025 (Fri) 0.8506 0.8585 0.8043 0.8005 182,106
19th Jun 2025 (Thu) 0.90 0.9343 0.852 0.8616 139,957
18th Jun 2025 (Wed) 0.90 0.9343 0.852 0.8616 139,957
17th Jun 2025 (Tue) 0.8392 0.9395 0.8392 0.8915 200,481
16th Jun 2025 (Mon) 0.8629 0.8917 0.81 0.8183 239,475
13th Jun 2025 (Fri) 0.9925 0.9925 0.8622 0.8668 1,030,495
12th Jun 2025 (Thu) 0.82 0.8495 0.7939 0.8425 103,562
11th Jun 2025 (Wed) 0.8278 0.8298 0.8031 0.8183 89,397
10th Jun 2025 (Tue) 0.7902 0.8399 0.7849 0.8012 105,084
9th Jun 2025 (Mon) 0.7774 0.7982 0.7701 0.782 49,388
6th Jun 2025 (Fri) 0.7616 0.7771 0.755 0.7722 36,446
5th Jun 2025 (Thu) 0.755 0.755 0.727 0.7381 39,834
4th Jun 2025 (Wed) 0.7705 0.7989 0.7501 0.7586 61,386
3rd Jun 2025 (Tue) 0.76 0.8235 0.742 0.7688 150,177
2nd Jun 2025 (Mon) 0.7544 0.7699 0.7345 0.7575 133,342
30th May 2025 (Fri) 0.7437 0.75 0.72 0.7376 192,590
29th May 2025 (Thu) 0.7719 0.7719 0.7405 0.7437 71,442
28th May 2025 (Wed) 0.7863 0.8002 0.766 0.7672 90,532
27th May 2025 (Tue) 0.782 0.8031 0.752 0.7998 209,791
26th May 2025 (Mon) 0.7895 0.7895 0.7895 0.7895 0
24th May 2025 (Sat) 0.7746 0.7876 0.7664 0.7895 84,503
23rd May 2025 (Fri) 0.7746 0.7876 0.7664 0.7846 84,503
22nd May 2025 (Thu) 0.74 0.7763 0.7312 0.7536 147,839
21st May 2025 (Wed) 0.7884 0.7889 0.7411 0.7461 138,143
20th May 2025 (Tue) 0.82 0.82 0.7875 0.7891 200,738
19th May 2025 (Mon) 0.8104 0.8302 0.8101 0.8214 82,647
FTSE 100 Latest
Value8,992.12
Change19.48