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
6th Feb 2026 (Fri) 1.20 1.245 1.18 1.24 257,201
5th Feb 2026 (Thu) 1.21 1.21 1.155 1.19 100,092
4th Feb 2026 (Wed) 1.195 1.23 1.185 1.22 113,254
3rd Feb 2026 (Tue) 1.145 1.19 1.125 1.19 169,241
2nd Feb 2026 (Mon) 1.13 1.16 1.10 1.14 165,923
30th Jan 2026 (Fri) 1.14 1.19 1.125 1.19 80,423
29th Jan 2026 (Thu) 1.12 1.17 1.12 1.16 28,310
28th Jan 2026 (Wed) 1.10 1.10 1.06 1.10 51,659
27th Jan 2026 (Tue) 1.10 1.11 1.055 1.10 123,689
26th Jan 2026 (Mon) 1.05 1.10 1.03 1.10 70,737
23rd Jan 2026 (Fri) 1.02 1.055 0.9911 1.03 72,593
22nd Jan 2026 (Thu) 0.9801 1.01 0.9801 1.00 49,038
21st Jan 2026 (Wed) 0.9795 1.01 0.9725 0.98 18,843
20th Jan 2026 (Tue) 0.965 1.00 0.94 0.9424 93,328
19th Jan 2026 (Mon) 0.967 0.989 0.9651 0.97 85,431
16th Jan 2026 (Fri) 0.967 0.989 0.9651 0.97 85,431
15th Jan 2026 (Thu) 0.9593 0.98 0.9239 0.97 153,121
14th Jan 2026 (Wed) 0.96 1.01 0.96 0.973 118,794
13th Jan 2026 (Tue) 0.96 0.9791 0.938 0.9378 36,623
12th Jan 2026 (Mon) 0.9251 0.9415 0.9174 0.9378 12,395
9th Jan 2026 (Fri) 0.94 0.94 0.911 0.9245 36,159
8th Jan 2026 (Thu) 0.8926 0.9335 0.88 0.925 46,584
7th Jan 2026 (Wed) 0.8968 0.8968 0.876 0.8799 48,294
6th Jan 2026 (Tue) 0.911 0.911 0.887 0.8915 39,310
5th Jan 2026 (Mon) 0.9499 0.9521 0.87 0.9073 103,910
2nd Jan 2026 (Fri) 0.8777 0.9117 0.84 0.9056 27,930
1st Jan 2026 (Thu) 0.878 0.8791 0.86 0.87 40,692
31st Dec 2025 (Wed) 0.878 0.8791 0.86 0.87 40,692
30th Dec 2025 (Tue) 0.8766 0.89 0.8713 0.8751 138,967
29th Dec 2025 (Mon) 0.88 0.8873 0.8702 0.879 28,316
26th Dec 2025 (Fri) 0.8755 0.88 0.8625 0.8671 25,122
25th Dec 2025 (Thu) 0.87 0.8811 0.8649 0.8794 44,267
24th Dec 2025 (Wed) 0.87 0.8811 0.8649 0.8794 44,267
23rd Dec 2025 (Tue) 0.8554 0.8661 0.84 0.869 48,846
22nd Dec 2025 (Mon) 0.86 0.8764 0.8518 0.85 36,434
19th Dec 2025 (Fri) 0.8699 0.884 0.8461 0.8549 14,700
18th Dec 2025 (Thu) 0.8599 0.8927 0.8533 0.8633 56,598
17th Dec 2025 (Wed) 0.85 0.8732 0.841 0.8549 22,004
16th Dec 2025 (Tue) 0.858 0.858 0.8315 0.8378 69,448
15th Dec 2025 (Mon) 0.875 0.875 0.8561 0.8558 30,048
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
FTSE 100 Latest
Value10,369.75
Change60.53