Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Ring Energy Inc (NY: REI )

1.615 -0.085 (-5.00%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
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%)
Dec 02, 2019 1.930 2.027 1.820 1.850 768,796 -0.07(-3.65%)
Nov 29, 2019 1.990 2.050 1.900 1.920 580,900 -0.08(-4.00%)
Nov 27, 2019 2.000 2.050 1.960 2.000 541,000 +0.02(+1.01%)
Nov 26, 2019 1.970 2.060 1.880 1.980 1,481,041 +0.03(+1.54%)
Nov 25, 2019 1.890 1.990 1.850 1.950 659,943 +0.05(+2.63%)
Nov 22, 2019 1.950 1.970 1.850 1.900 426,100 +0.00(+0.00%)
Nov 21, 2019 1.960 1.960 1.850 1.900 547,894 -0.01(-0.52%)
Nov 20, 2019 1.720 2.020 1.710 1.910 1,041,991 +0.19(+11.05%)
Nov 19, 2019 1.760 1.780 1.700 1.720 572,680 -0.04(-2.27%)
Nov 18, 2019 1.940 2.000 1.750 1.760 1,076,533 -0.18(-9.28%)
Nov 15, 2019 2.110 2.124 1.940 1.940 1,060,900 -0.14(-6.73%)
Nov 14, 2019 2.220 2.290 2.060 2.080 1,068,808 -0.15(-6.73%)
Nov 13, 2019 2.270 2.290 2.160 2.230 719,262 -0.07(-3.04%)
Nov 12, 2019 2.370 2.460 2.260 2.300 1,199,682 -0.05(-2.13%)
Nov 11, 2019 2.370 2.540 2.250 2.350 1,507,213 -0.03(-1.26%)
Nov 08, 2019 2.240 2.380 2.130 2.380 1,698,000 +0.05(+2.15%)
Nov 07, 2019 2.040 2.350 1.950 2.330 2,477,532 +0.48(+25.95%)
Nov 06, 2019 2.010 2.010 1.800 1.850 1,225,033 -0.15(-7.50%)
Nov 05, 2019 1.840 2.070 1.840 2.000 1,533,193 +0.16(+8.70%)
Nov 04, 2019 1.780 1.850 1.770 1.840 1,005,686 +0.09(+5.14%)
Nov 01, 2019 1.670 1.760 1.655 1.750 662,100 +0.09(+5.42%)
Oct 31, 2019 1.650 1.690 1.600 1.660 766,518 +0.02(+1.22%)
Oct 30, 2019 1.680 1.730 1.620 1.640 646,619 -0.04(-2.38%)
Oct 29, 2019 1.790 1.820 1.670 1.680 900,595 -0.15(-8.20%)
Oct 28, 2019 1.740 1.870 1.740 1.830 633,325 +0.10(+5.78%)
Oct 25, 2019 1.690 1.760 1.640 1.730 593,300 +0.04(+2.37%)
Oct 24, 2019 1.760 1.790 1.655 1.690 715,830 -0.06(-3.43%)
Oct 23, 2019 1.670 1.800 1.620 1.750 1,013,067 +0.05(+2.94%)
Oct 22, 2019 1.630 1.705 1.550 1.700 1,141,601 +0.08(+4.94%)
Oct 21, 2019 1.760 1.760 1.460 1.620 1,482,246 -0.02(-1.22%)
Oct 18, 2019 1.900 1.910 1.640 1.640 1,085,700 -0.23(-12.30%)
Oct 17, 2019 1.670 1.900 1.600 1.870 2,948,676 +0.22(+13.33%)
Oct 16, 2019 1.520 1.710 1.360 1.650 3,758,243 +0.15(+10.00%)
Oct 15, 2019 1.330 1.520 1.310 1.500 3,338,159 +0.20(+15.38%)
Oct 14, 2019 1.470 1.480 1.300 1.300 2,330,209 -0.19(-12.75%)
Oct 11, 2019 1.450 1.500 1.440 1.490 894,800 +0.05(+3.47%)
Oct 10, 2019 1.410 1.440 1.350 1.440 920,223 +0.03(+2.13%)
Oct 09, 2019 1.430 1.480 1.390 1.410 649,985 +0.00(+0.00%)
Oct 08, 2019 1.460 1.510 1.410 1.410 545,236 -0.08(-5.37%)
Oct 07, 2019 1.510 1.550 1.450 1.490 633,068 +0.00(+0.00%)
Oct 04, 2019 1.520 1.550 1.420 1.490 817,400 -0.03(-1.97%)
Oct 03, 2019 1.470 1.530 1.380 1.520 930,609 +0.05(+3.40%)
Oct 02, 2019 1.550 1.550 1.410 1.470 1,015,442 -0.02(-1.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.