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 (REI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.8998 0.90 0.865 0.8785 20,223
11th Dec 2025 (Thu) 0.8978 0.9041 0.8905 0.892 11,376
10th Dec 2025 (Wed) 0.919 0.919 0.8961 0.9049 6,850
9th Dec 2025 (Tue) 0.9332 0.9371 0.9187 0.919 43,096
8th Dec 2025 (Mon) 0.9507 0.9552 0.9223 0.9318 15,596
5th Dec 2025 (Fri) 0.946 0.97 0.9425 0.9406 30,738
4th Dec 2025 (Thu) 0.9497 0.9497 0.9327 0.94 39,337
3rd Dec 2025 (Wed) 0.9178 0.9379 0.911 0.94 28,100
2nd Dec 2025 (Tue) 0.92 0.92 0.90 0.905 46,280
1st Dec 2025 (Mon) 0.90 0.948 0.90 0.9339 33,315
28th Nov 2025 (Fri) 0.887 0.921 0.887 0.9124 7,670
27th Nov 2025 (Thu) 0.895 0.9003 0.88 0.8833 19,199
26th Nov 2025 (Wed) 0.895 0.9003 0.88 0.8833 32,866
25th Nov 2025 (Tue) 0.897 0.897 0.8777 0.8853 32,539
24th Nov 2025 (Mon) 0.8852 0.9153 0.875 0.9124 46,463
21st Nov 2025 (Fri) 0.9133 0.9133 0.8631 0.9005 35,979
20th Nov 2025 (Thu) 0.95 0.9638 0.95 0.933 1,713
19th Nov 2025 (Wed) 0.95 0.9643 0.9312 0.933 36,976
18th Nov 2025 (Tue) 0.9393 0.9668 0.9236 0.9548 4,900
17th Nov 2025 (Mon) 0.9856 0.9967 0.94 0.94 49,123
14th Nov 2025 (Fri) 0.99 0.9973 0.9656 0.985 59,308
13th Nov 2025 (Thu) 1.01 1.035 1.00 1.00 29,524
12th Nov 2025 (Wed) 1.04 1.04 1.00 1.01 80,247
11th Nov 2025 (Tue) 0.99 1.05 0.99 1.05 56,057
10th Nov 2025 (Mon) 0.9623 0.993 0.9417 0.9863 80,904
7th Nov 2025 (Fri) 0.9508 0.9687 0.9227 0.942 16,328
6th Nov 2025 (Thu) 0.9666 0.9919 0.9453 0.945 26,463
5th Nov 2025 (Wed) 0.9299 0.9697 0.9299 0.962 64,530
4th Nov 2025 (Tue) 0.9562 0.9562 0.9525 0.9525 0
3rd Nov 2025 (Mon) 0.9562 0.9672 0.933 0.9525 44,939
31st Oct 2025 (Fri) 0.9508 0.9685 0.9438 0.9549 15,551
30th Oct 2025 (Thu) 0.9596 0.9643 0.93 0.9473 39,803
29th Oct 2025 (Wed) 0.9927 1.00 0.9679 0.9766 65,055
28th Oct 2025 (Tue) 0.9971 0.9971 0.9553 0.9874 84,220
27th Oct 2025 (Mon) 1.04 1.04 1.00 1.00 165,796
24th Oct 2025 (Fri) 1.04 1.05 1.02 1.03 53,684
23rd Oct 2025 (Thu) 0.985 1.04 0.9715 1.04 198,058
22nd Oct 2025 (Wed) 0.945 0.9464 0.9166 0.9322 8,747
21st Oct 2025 (Tue) 0.9383 0.9503 0.9136 0.9391 83,233
20th Oct 2025 (Mon) 0.94 0.9433 0.918 0.935 81,202
17th Oct 2025 (Fri) 0.9413 0.95 0.9101 0.9159 72,205
16th Oct 2025 (Thu) 1.04 1.04 0.9352 0.9413 109,541
15th Oct 2025 (Wed) 1.025 1.05 1.015 1.03 60,702
14th Oct 2025 (Tue) 1.03 1.035 1.01 1.01 86,082
13th Oct 2025 (Mon) 1.05 1.075 1.04 1.06 128,510
FTSE 100 Latest
Value9,649.03
Change-54.13