NYSE:REI | Historical Stock Price | RING ENERGY, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$0.99$2.11$4.51$9.61$20.472007-04-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.86$5.8613,000——
2012-12-28$5.88$5.8813,600——
2012-12-27$5.86$5.866,700——
2012-12-26$5.87$5.875,200——
2012-12-24$5.86$5.865,300——
2012-12-21$5.86$5.865,500——
2012-12-20$5.87$5.876,700——
2012-12-19$5.86$5.865,400——
2012-12-18$5.86$5.868,200——
2012-12-17$5.86$5.867,000——
2012-12-14$5.87$5.8713,500——
2012-12-13$5.87$5.872,400——
2012-12-12$5.86$5.866,100——
2012-12-11$5.86$5.862,600——
2012-12-10$5.85$5.850——
2012-12-07$5.85$5.850——
2012-12-06$5.85$5.850——
2012-12-05$5.85$5.850——
2012-12-04$5.85$5.850——
2012-12-03$5.85$5.858,000——
2012-11-30$5.86$5.862,900——
2012-11-29$5.86$5.860——
2012-11-28$5.86$5.863,800——
2012-11-27$5.86$5.865,900——
2012-11-26$5.86$5.861,500——
2012-11-23$5.85$5.850——
2012-11-21$5.85$5.850——
2012-11-20$5.85$5.851,200——
2012-11-19$5.82$5.8213,600——
2012-11-16$5.82$5.826,700——
2012-11-15$5.98$5.9820,100——
2012-11-14$5.85$5.850——
2012-11-13$5.85$5.851,000——
2012-11-12$5.85$5.85500——
2012-11-09$5.82$5.820——
2012-11-08$5.82$5.824,400——
2012-11-07$5.84$5.840——
2012-11-06$5.84$5.841,600——
2012-11-05$5.85$5.850——
2012-11-02$5.85$5.850——
2012-11-01$5.85$5.855,100——
2012-10-31$5.85$5.850——
2012-10-26$5.85$5.85400——
2012-10-25$5.86$5.862,200——
2012-10-24$5.85$5.851,500——
2012-10-23$5.85$5.857,100——
2012-10-22$5.82$5.821,700——
2012-10-19$5.85$5.854,300——
2012-10-18$5.85$5.85500——
2012-10-17$5.85$5.850——
2012-10-16$5.85$5.850——
2012-10-15$5.85$5.850——
2012-10-12$5.85$5.850——
2012-10-11$5.85$5.851,100——
2012-10-10$5.82$5.822,200——
2012-10-09$5.85$5.854,000——
2012-10-08$5.82$5.825,400——
2012-10-05$5.82$5.827,400——
2012-10-04$5.83$5.830——
2012-10-03$5.83$5.83700——
2012-10-02$5.82$5.823,900——
2012-10-01$5.82$5.820——
2012-09-28$5.82$5.821,200——
2012-09-27$5.81$5.811,500——
2012-09-26$5.81$5.810——
2012-09-25$5.81$5.810——
2012-09-24$5.81$5.817,200——
2012-09-21$5.80$5.801,700——
2012-09-20$5.80$5.802,300——
2012-09-19$5.81$5.810——
2012-09-18$5.81$5.811,700——
2012-09-17$5.80$5.803,600——
2012-09-14$5.80$5.806,900——
2012-09-13$5.90$5.908,100——
2012-09-12$5.80$5.804,400——
2012-09-11$5.80$5.805,400——
2012-09-10$5.85$5.850——
2012-09-07$5.85$5.853,800——
2012-09-06$5.85$5.853,000——
2012-09-05$5.80$5.808,900——
2012-09-04$5.80$5.804,600——
2012-08-31$5.75$5.759,600——
2012-08-30$5.75$5.754,100——
2012-08-29$5.75$5.757,800——
2012-08-28$5.80$5.803,700——
2012-08-27$5.80$5.801,800——
2012-08-24$5.75$5.752,200——
2012-08-23$5.78$5.780——
2012-08-22$5.78$5.780——
2012-08-21$5.78$5.787,900——
2012-08-20$5.78$5.784,500——
2012-08-17$5.75$5.750——
2012-08-16$5.75$5.750——
2012-08-15$5.75$5.757,000——
2012-08-14$5.75$5.759,100——
2012-08-13$5.82$5.821,000——
2012-08-10$5.75$5.750——
2012-08-09$5.75$5.754,100——
2012-08-08$5.65$5.652,900——
2012-08-07$5.80$5.805,200——
2012-08-06$5.80$5.802,000——
2012-08-03$5.75$5.750——
2012-08-02$5.75$5.756,500——
2012-08-01$5.70$5.705,300——
2012-07-31$5.60$5.600——
2012-07-30$5.60$5.600——
2012-07-27$5.60$5.601,400——
2012-07-26$5.50$5.502,200——
2012-07-25$5.60$5.600——
2012-07-24$5.60$5.601,000——
2012-07-23$5.60$5.601,800——
2012-07-20$5.60$5.600——
2012-07-19$5.60$5.609,000——
2012-07-18$5.60$5.600——
2012-07-17$5.60$5.608,600——
2012-07-16$5.60$5.60500——
2012-07-13$5.55$5.557,000——
2012-07-12$5.51$5.519,500——
2012-07-11$5.51$5.510——
2012-07-10$5.51$5.511,400——
2012-07-09$5.50$5.502,300——
2012-07-06$5.50$5.505,200——
2012-07-05$5.25$5.25500——
2012-07-03$5.12$5.12700——
2012-07-02$5.12$5.121,000——
2012-06-29$5.12$5.125,200——
2012-06-28$5.12$5.120——
2012-06-27$5.12$5.120——
2012-06-26$5.12$5.120——
2012-06-25$5.12$5.120——
2012-06-22$5.12$5.120——
2012-06-21$5.12$5.120——
2012-06-20$5.12$5.120——
2012-06-19$5.12$5.121,000——
2012-06-18$5.12$5.120——
2012-06-15$5.12$5.120——
2012-06-14$5.12$5.125,700——
2012-06-13$5.12$5.120——
2012-06-12$5.12$5.120——
2012-06-11$5.12$5.120——
2012-06-08$5.12$5.120——
2012-06-07$5.12$5.120——
2012-06-06$5.12$5.120——
2012-06-05$5.12$5.120——
2012-06-04$5.12$5.120——
2012-06-01$5.12$5.120——
2012-05-31$5.12$5.120——
2012-05-30$5.12$5.12200——
2012-05-29$5.12$5.120——
2012-05-25$5.12$5.121,000——
2012-05-24$5.12$5.120——
2012-05-23$5.12$5.12100——
2012-05-22$5.11$5.110——
2012-05-21$5.11$5.110——
2012-05-18$5.11$5.112,400——
2012-05-17$5.10$5.100——
2012-05-16$5.10$5.101,600——
2012-05-15$5.10$5.101,000——
2012-05-14$5.10$5.100——
2012-05-11$5.10$5.103,900——
2012-05-10$5.50$5.501,000——
2012-05-09$5.00$5.000——
2012-05-08$5.00$5.000——
2012-05-07$5.00$5.00700——
2012-05-04$5.00$5.000——
2012-05-03$5.00$5.004,100——
2012-05-02$5.00$5.005,700——
2012-05-01$5.09$5.093,200——
2012-04-30$5.05$5.050——
2012-04-27$5.05$5.050——
2012-04-26$5.05$5.051,700——
2012-04-25$5.15$5.155,600——
2012-04-24$5.10$5.101,000——
2012-04-23$5.05$5.050——
2012-04-20$5.05$5.057,300——
2012-04-19$5.11$5.111,500——
2012-04-18$5.11$5.1115,500——
2012-04-17$5.10$5.108,200——
2012-04-16$5.75$5.758,500——
2012-04-13$5.07$5.07800——
2012-04-12$5.01$5.011,000——
2012-04-11$5.30$5.304,800——
2012-04-10$5.25$5.2518,500——
2012-04-09$7.50$7.501,500——
2012-04-05$5.00$5.002,600——
2012-04-04$5.10$5.1015,000——
2012-04-03$5.10$5.100——
2012-04-02$5.10$5.100——
2012-03-30$5.10$5.102,500——
2012-03-29$5.10$5.10500——
2012-03-28$5.10$5.102,800——
2012-03-27$5.10$5.100——
2012-03-26$5.10$5.103,000——
2012-03-23$5.10$5.103,600——
2012-03-22$5.10$5.102,000——
2012-03-21$5.10$5.103,500——
2012-03-20$5.10$5.102,000——
2012-03-19$5.10$5.101,500——
2012-03-16$5.10$5.102,000——
2012-03-15$5.00$5.000——
2012-03-14$5.00$5.000——
2012-03-13$5.00$5.000——
2012-03-12$5.00$5.000——
2012-03-09$5.00$5.000——
2012-03-08$5.00$5.000——
2012-03-07$5.00$5.006,000——
2012-03-06$5.00$5.000——
2012-03-05$5.00$5.000——
2012-03-02$5.00$5.000——
2012-03-01$5.00$5.000——
2012-02-29$5.00$5.000——
2012-02-28$5.00$5.0010,000——
2012-02-27$5.10$5.106,000——
2012-02-24$4.30$4.300——
2012-02-23$4.30$4.300——
2012-02-22$4.30$4.300——
2012-02-21$4.30$4.300——
2012-02-17$4.30$4.300——
2012-02-16$4.30$4.305,500——
2012-02-15$4.35$4.350——
2012-02-14$4.35$4.350——
2012-02-13$4.35$4.355,000——
2012-02-10$4.01$4.010——
2012-02-09$4.01$4.010——
2012-02-08$4.01$4.010——
2012-02-07$4.01$4.010——
2012-02-06$4.01$4.010——
2012-02-03$4.01$4.010——
2012-02-02$4.01$4.010——
2012-02-01$4.01$4.010——
2012-01-31$4.01$4.010——
2012-01-30$4.01$4.010——
2012-01-27$4.01$4.010——
2012-01-26$4.01$4.010——
2012-01-25$4.01$4.010——
2012-01-24$4.01$4.010——
2012-01-23$4.01$4.010——
2012-01-20$4.01$4.010——
2012-01-19$4.01$4.010——
2012-01-18$4.01$4.010——
2012-01-17$4.01$4.010——
2012-01-13$4.01$4.010——
2012-01-12$4.01$4.010——
2012-01-11$4.01$4.010——
2012-01-10$4.01$4.010——
2012-01-09$4.01$4.010——
2012-01-06$4.01$4.010——
2012-01-05$4.01$4.010——
2012-01-04$4.01$4.010——
2012-01-03$4.01$4.01200——