Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ring Energy Inc (NY: REI )

1.860 +0.100 (+5.68%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 0.8000 0.8130 0.6602 0.6852 13,051,698 -0.11(-13.91%)
Aug 28, 2020 0.8020 0.8400 0.7500 0.7959 2,512,200 -0.01(-0.77%)
Aug 27, 2020 0.8510 0.8790 0.8000 0.8021 1,234,127 -0.06(-6.73%)
Aug 26, 2020 0.8900 0.9000 0.8600 0.8600 2,834,555 -0.11(-11.34%)
Aug 25, 2020 0.9200 0.9700 0.9000 0.9700 433,345 +0.06(+6.91%)
Aug 24, 2020 0.9800 0.9800 0.9000 0.9073 586,034 -0.01(-1.62%)
Aug 21, 2020 0.9600 1.000 0.9000 0.9222 801,100 -0.04(-4.01%)
Aug 20, 2020 1.030 1.040 0.9500 0.9607 712,009 -0.05(-4.88%)
Aug 19, 2020 1.060 1.070 1.010 1.010 613,020 -0.05(-4.72%)
Aug 18, 2020 1.100 1.120 1.060 1.060 566,573 -0.04(-3.64%)
Aug 17, 2020 1.090 1.110 1.062 1.100 908,540 +0.02(+1.85%)
Aug 14, 2020 1.050 1.090 1.040 1.080 737,900 +0.02(+1.89%)
Aug 13, 2020 1.090 1.109 1.050 1.060 537,107 -0.04(-3.64%)
Aug 12, 2020 1.150 1.170 1.070 1.100 1,106,139 -0.05(-4.35%)
Aug 11, 2020 1.160 1.230 1.140 1.150 1,607,352 -0.09(-7.26%)
Aug 10, 2020 1.180 1.270 1.140 1.240 1,278,000 +0.10(+8.77%)
Aug 07, 2020 1.140 1.150 1.110 1.140 317,900 -0.01(-0.87%)
Aug 06, 2020 1.180 1.180 1.120 1.150 726,202 -0.03(-2.54%)
Aug 05, 2020 1.170 1.200 1.130 1.180 1,071,293 +0.03(+2.61%)
Aug 04, 2020 1.150 1.160 1.120 1.150 651,452 +0.06(+5.50%)
Aug 03, 2020 1.140 1.150 1.090 1.090 368,905 -0.01(-0.91%)
Jul 31, 2020 1.120 1.140 1.060 1.100 751,200 +0.00(+0.00%)
Jul 30, 2020 1.120 1.130 1.080 1.100 679,543 -0.04(-3.51%)
Jul 29, 2020 1.130 1.160 1.110 1.140 495,489 +0.01(+0.88%)
Jul 28, 2020 1.120 1.150 1.120 1.130 453,019 -0.02(-1.74%)
Jul 27, 2020 1.160 1.180 1.110 1.150 632,602 -0.01(-0.86%)
Jul 24, 2020 1.180 1.200 1.140 1.160 740,300 -0.01(-0.85%)
Jul 23, 2020 1.190 1.220 1.120 1.170 1,373,316 +0.01(+0.86%)
Jul 22, 2020 1.320 1.360 1.120 1.160 4,314,529 +0.07(+6.42%)
Jul 21, 2020 1.060 1.150 1.050 1.090 1,266,503 +0.07(+6.86%)
Jul 20, 2020 1.050 1.080 1.020 1.020 905,371 -0.05(-4.67%)
Jul 17, 2020 1.100 1.120 1.060 1.070 623,200 -0.02(-1.83%)
Jul 16, 2020 1.110 1.130 1.050 1.090 615,875 +0.02(+1.87%)
Jul 15, 2020 1.100 1.140 1.070 1.070 978,697 +0.01(+0.94%)
Jul 14, 2020 1.060 1.100 1.040 1.060 568,756 +0.00(+0.00%)
Jul 13, 2020 1.060 1.090 1.020 1.060 989,346 +0.01(+0.95%)
Jul 10, 2020 1.040 1.100 1.030 1.050 496,700 +0.02(+1.94%)
Jul 09, 2020 1.080 1.110 1.000 1.030 1,232,414 -0.06(-5.50%)
Jul 08, 2020 1.070 1.130 1.070 1.090 647,785 +0.00(+0.00%)
Jul 07, 2020 1.170 1.170 1.070 1.090 1,264,340 -0.09(-7.63%)
Jul 06, 2020 1.270 1.270 1.170 1.180 797,152 -0.04(-3.28%)
Jul 02, 2020 1.180 1.250 1.160 1.220 920,200 +0.04(+3.39%)
Jul 01, 2020 1.170 1.230 1.150 1.180 815,285 +0.02(+1.72%)
Jun 30, 2020 1.110 1.170 1.070 1.160 1,179,298 +0.04(+3.57%)
Jun 29, 2020 1.120 1.190 1.090 1.120 1,305,915 -0.03(-2.61%)
Jun 26, 2020 1.210 1.260 1.060 1.150 7,566,100 -0.08(-6.50%)
Jun 25, 2020 1.190 1.260 1.120 1.230 1,643,327 +0.00(+0.00%)
Jun 24, 2020 1.350 1.360 1.200 1.230 1,790,549 -0.13(-9.56%)
Jun 23, 2020 1.390 1.440 1.350 1.360 932,788 +0.00(+0.00%)
Jun 22, 2020 1.360 1.420 1.320 1.360 1,040,204 -0.06(-4.23%)
Jun 19, 2020 1.430 1.470 1.285 1.420 2,163,400 +0.05(+3.65%)
Jun 18, 2020 1.350 1.440 1.250 1.370 1,516,547 +0.01(+0.74%)
Jun 17, 2020 1.490 1.560 1.350 1.360 1,339,931 -0.13(-8.72%)
Jun 16, 2020 1.610 1.660 1.490 1.490 1,630,667 +0.00(+0.00%)
Jun 15, 2020 1.440 1.590 1.360 1.490 1,515,604 -0.02(-1.32%)
Jun 12, 2020 1.670 1.700 1.450 1.510 1,459,400 +0.08(+5.59%)
Jun 11, 2020 1.490 1.650 1.420 1.430 1,829,037 -0.26(-15.38%)
Jun 10, 2020 1.890 1.890 1.610 1.690 2,041,158 -0.21(-11.05%)
Jun 09, 2020 1.990 1.990 1.655 1.900 2,700,294 -0.09(-4.52%)
Jun 08, 2020 1.730 2.060 1.550 1.990 6,053,263 +0.59(+42.14%)
Jun 05, 2020 1.290 1.400 1.230 1.400 3,160,600 +0.25(+21.74%)
Jun 04, 2020 1.100 1.180 1.100 1.150 1,161,857 +0.07(+6.48%)
Jun 03, 2020 1.180 1.210 1.070 1.080 1,390,794 -0.09(-7.69%)
Jun 02, 2020 1.130 1.180 1.120 1.170 996,525 +0.03(+2.63%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.