Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,646.70 -837.96 (-1.30%) CMC Crypto 200
1,324.48 -72.06 (-5.16%)
Ring Energy, Inc. (REI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.0100 | 2.0150 | 1.9600 | 2.0000 | 2.0000 | 596,244 |
| 25 Apr 2024 | 1.9500 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 1,127,600 |
| 24 Apr 2024 | 2.0000 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 998,200 |
| 23 Apr 2024 | 2.0100 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 1,235,600 |
| 22 Apr 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0400 | 2.0400 | 1,368,500 |
| 19 Apr 2024 | 1.9400 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 1,370,700 |
| 18 Apr 2024 | 2.0000 | 2.0500 | 1.9600 | 1.9700 | 1.9700 | 1,218,500 |
| 17 Apr 2024 | 2.0500 | 2.0900 | 1.9900 | 2.0100 | 2.0100 | 918,300 |
| 16 Apr 2024 | 2.0800 | 2.0800 | 1.9900 | 2.0700 | 2.0700 | 1,311,900 |
| 15 Apr 2024 | 2.1100 | 2.1200 | 2.0400 | 2.0600 | 2.0600 | 1,485,700 |
| 12 Apr 2024 | 2.1700 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 1,841,600 |
| 11 Apr 2024 | 2.0900 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 2,812,600 |
| 10 Apr 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 1,714,300 |
| 09 Apr 2024 | 2.0700 | 2.1000 | 2.0400 | 2.0500 | 2.0500 | 1,211,700 |
| 08 Apr 2024 | 2.0700 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 1,895,300 |
| 05 Apr 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 1,331,600 |
| 04 Apr 2024 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 2,965,200 |
| 03 Apr 2024 | 2.0000 | 2.0900 | 1.9900 | 2.0900 | 2.0900 | 2,991,000 |
| 02 Apr 2024 | 2.0100 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 2,079,600 |
| 01 Apr 2024 | 1.9700 | 2.0100 | 1.9400 | 1.9800 | 1.9800 | 1,750,300 |
| 28 Mar 2024 | 1.9200 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 1,841,800 |
| 27 Mar 2024 | 1.8700 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 1,876,400 |
| 26 Mar 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 1,401,700 |
| 25 Mar 2024 | 1.8800 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 2,682,400 |
| 22 Mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 922,900 |
| 21 Mar 2024 | 1.9200 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 1,228,800 |
| 20 Mar 2024 | 1.8200 | 1.9300 | 1.7900 | 1.9000 | 1.9000 | 2,890,900 |
| 19 Mar 2024 | 1.8400 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 1,714,600 |
| 18 Mar 2024 | 1.8800 | 1.9000 | 1.7800 | 1.8600 | 1.8600 | 3,234,500 |
| 15 Mar 2024 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 4,096,800 |
| 14 Mar 2024 | 1.7200 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 3,681,000 |
| 13 Mar 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 2,899,400 |
| 12 Mar 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 3,063,300 |
| 11 Mar 2024 | 1.5600 | 1.6300 | 1.4900 | 1.6100 | 1.6100 | 2,975,500 |
| 08 Mar 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5600 | 1.5600 | 4,410,700 |
| 07 Mar 2024 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 1,139,800 |
| 06 Mar 2024 | 1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 1,309,500 |
| 05 Mar 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 1,091,700 |
| 04 Mar 2024 | 1.4800 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,377,400 |
| 01 Mar 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 1,642,500 |
| 29 Feb 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 1,473,500 |
| 28 Feb 2024 | 1.4200 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 817,700 |
| 27 Feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 1,254,100 |
| 26 Feb 2024 | 1.3700 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 719,700 |
| 23 Feb 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 933,500 |
| 22 Feb 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 991,500 |
| 21 Feb 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4400 | 1.4400 | 1,723,100 |
| 20 Feb 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 1,078,400 |
| 16 Feb 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 2,539,000 |
| 15 Feb 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 1,899,500 |
| 14 Feb 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,204,900 |
| 13 Feb 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 1,677,000 |
| 12 Feb 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 1,866,300 |
| 09 Feb 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 1,485,500 |
| 08 Feb 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,277,900 |
| 07 Feb 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 1,294,800 |
| 06 Feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 1,383,200 |
| 05 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 1,453,800 |
| 02 Feb 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 1,900,300 |
| 01 Feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 1,766,500 |
| 31 Jan 2024 | 1.4100 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 1,837,300 |
| 30 Jan 2024 | 1.3600 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 2,486,300 |
| 29 Jan 2024 | 1.3900 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 1,241,000 |
| 26 Jan 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 1,803,600 |
| 25 Jan 2024 | 1.3800 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 1,226,200 |
| 24 Jan 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 1,247,700 |
| 23 Jan 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 1,127,500 |
| 22 Jan 2024 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 1,227,700 |
| 19 Jan 2024 | 1.2900 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 1,388,900 |
| 18 Jan 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 1,787,000 |
| 17 Jan 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 3,523,700 |
| 16 Jan 2024 | 1.3900 | 1.4100 | 1.3000 | 1.3100 | 1.3100 | 2,729,800 |
| 12 Jan 2024 | 1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 1,817,200 |
| 11 Jan 2024 | 1.4200 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 2,447,300 |
| 10 Jan 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 1,918,300 |
| 09 Jan 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 2,361,900 |
| 08 Jan 2024 | 1.4600 | 1.4700 | 1.4000 | 1.4400 | 1.4400 | 2,370,400 |
| 05 Jan 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 2,594,000 |
| 04 Jan 2024 | 1.5300 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 2,237,400 |
| 03 Jan 2024 | 1.4700 | 1.5400 | 1.4400 | 1.5000 | 1.5000 | 1,997,100 |
| 02 Jan 2024 | 1.4600 | 1.5100 | 1.4400 | 1.4500 | 1.4500 | 2,978,400 |
| 29 Dec 2023 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 3,717,800 |
| 28 Dec 2023 | 1.5300 | 1.5400 | 1.4700 | 1.4900 | 1.4900 | 2,376,400 |
| 27 Dec 2023 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 1,547,700 |
| 26 Dec 2023 | 1.5600 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,926,900 |
| 22 Dec 2023 | 1.5300 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,506,100 |
| 21 Dec 2023 | 1.5300 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 1,442,800 |
| 20 Dec 2023 | 1.5700 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 2,625,700 |
| 19 Dec 2023 | 1.5000 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 2,152,400 |
| 18 Dec 2023 | 1.5100 | 1.6100 | 1.4600 | 1.4800 | 1.4800 | 3,642,300 |
| 15 Dec 2023 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 3,605,700 |
| 14 Dec 2023 | 1.5300 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 2,362,200 |
| 13 Dec 2023 | 1.4100 | 1.4900 | 1.3800 | 1.4900 | 1.4900 | 2,425,200 |
| 12 Dec 2023 | 1.4300 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 2,801,000 |
| 11 Dec 2023 | 1.5200 | 1.5400 | 1.4500 | 1.4500 | 1.4500 | 1,540,200 |
| 08 Dec 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 1,289,300 |
| 07 Dec 2023 | 1.5200 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 1,132,300 |
| 06 Dec 2023 | 1.5200 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 1,547,300 |
| 05 Dec 2023 | 1.6000 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 1,431,400 |
| 04 Dec 2023 | 1.6200 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 1,980,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.