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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.64$2.641,087,400——
2019-12-30$2.53$2.53848,100——
2019-12-27$2.54$2.54986,200——
2019-12-26$2.65$2.65563,400——
2019-12-24$2.65$2.65681,700——
2019-12-23$2.73$2.731,607,600——
2019-12-20$2.58$2.583,213,300——
2019-12-19$2.61$2.611,187,800——
2019-12-18$2.60$2.601,500,200——
2019-12-17$2.45$2.451,184,000——
2019-12-16$2.32$2.321,055,600——
2019-12-13$2.28$2.28799,300——
2019-12-12$2.37$2.371,022,700——
2019-12-11$2.29$2.29940,200——
2019-12-10$2.22$2.22988,800——
2019-12-09$2.05$2.05454,100——
2019-12-06$2.03$2.03968,600——
2019-12-05$1.90$1.90602,600——
2019-12-04$1.92$1.92645,100——
2019-12-03$1.80$1.80542,700——
2019-12-02$1.85$1.85768,800——
2019-11-29$1.92$1.92580,900——
2019-11-27$2.00$2.00541,100——
2019-11-26$1.98$1.981,481,000——
2019-11-25$1.95$1.95659,900——
2019-11-22$1.90$1.90426,100——
2019-11-21$1.90$1.90547,900——
2019-11-20$1.91$1.911,040,500——
2019-11-19$1.72$1.72572,500——
2019-11-18$1.76$1.761,076,500——
2019-11-15$1.94$1.941,061,000——
2019-11-14$2.08$2.081,068,700——
2019-11-13$2.23$2.23717,200——
2019-11-12$2.30$2.301,199,600——
2019-11-11$2.35$2.351,507,200——
2019-11-08$2.38$2.381,698,100——
2019-11-07$2.33$2.332,473,600——
2019-11-06$1.85$1.851,214,600——
2019-11-05$2.00$2.001,531,100——
2019-11-04$1.84$1.841,005,700——
2019-11-01$1.75$1.75662,100——
2019-10-31$1.66$1.66766,500——
2019-10-30$1.64$1.64646,600——
2019-10-29$1.68$1.68900,600——
2019-10-28$1.83$1.83633,300——
2019-10-25$1.73$1.73593,300——
2019-10-24$1.69$1.69712,800——
2019-10-23$1.75$1.751,013,100——
2019-10-22$1.70$1.701,141,600——
2019-10-21$1.62$1.621,481,500——
2019-10-18$1.64$1.641,085,700——
2019-10-17$1.87$1.872,947,800——
2019-10-16$1.65$1.653,758,200——
2019-10-15$1.50$1.503,338,100——
2019-10-14$1.30$1.302,329,200——
2019-10-11$1.49$1.49894,800——
2019-10-10$1.44$1.44920,000——
2019-10-09$1.41$1.41649,900——
2019-10-08$1.41$1.41545,200——
2019-10-07$1.49$1.49633,100——
2019-10-04$1.49$1.49816,500——
2019-10-03$1.52$1.52929,600——
2019-10-02$1.47$1.471,015,400——
2019-10-01$1.49$1.491,003,400——
2019-09-30$1.64$1.64909,500——
2019-09-27$1.66$1.66779,100——
2019-09-26$1.79$1.791,678,200——
2019-09-25$1.74$1.741,107,500——
2019-09-24$1.76$1.761,695,300——
2019-09-23$1.77$1.771,370,000——
2019-09-20$1.82$1.822,393,900——
2019-09-19$1.58$1.58865,600——
2019-09-18$1.61$1.61808,900——
2019-09-17$1.62$1.621,143,900——
2019-09-16$1.76$1.763,495,300——
2019-09-13$1.47$1.471,886,200——
2019-09-12$1.40$1.402,026,400——
2019-09-11$1.50$1.501,834,400——
2019-09-10$1.66$1.662,212,200——
2019-09-09$1.61$1.611,754,900——
2019-09-06$1.39$1.39542,100——
2019-09-05$1.44$1.441,290,200——
2019-09-04$1.41$1.411,492,500——
2019-09-03$1.30$1.30893,600——
2019-08-30$1.46$1.462,088,800——
2019-08-29$1.47$1.47921,600——
2019-08-28$1.51$1.511,057,800——
2019-08-27$1.37$1.371,576,100——
2019-08-26$1.45$1.45797,100——
2019-08-23$1.42$1.421,333,100——
2019-08-22$1.57$1.57970,100——
2019-08-21$1.67$1.67832,400——
2019-08-20$1.66$1.66985,000——
2019-08-19$1.73$1.731,110,400——
2019-08-16$1.76$1.762,225,900——
2019-08-15$1.71$1.711,914,100——
2019-08-14$1.91$1.91913,100——
2019-08-13$2.08$2.08595,100——
2019-08-12$2.12$2.12793,600——
2019-08-09$2.08$2.08825,200——
2019-08-08$2.20$2.203,097,600——
2019-08-07$1.89$1.891,539,800——
2019-08-06$2.16$2.16924,300——
2019-08-05$2.09$2.09529,400——
2019-08-02$2.23$2.23613,800——
2019-08-01$2.31$2.31960,500——
2019-07-31$2.45$2.451,069,500——
2019-07-30$2.48$2.48818,400——
2019-07-29$2.30$2.30754,500——
2019-07-26$2.41$2.41902,200——
2019-07-25$2.42$2.421,668,500——
2019-07-24$2.58$2.581,096,800——
2019-07-23$2.73$2.731,493,000——
2019-07-22$3.04$3.04268,300——
2019-07-19$2.97$2.97560,000——
2019-07-18$2.92$2.921,810,400——
2019-07-17$3.04$3.041,356,500——
2019-07-16$3.13$3.13984,200——
2019-07-15$3.28$3.28918,700——
2019-07-12$3.28$3.28736,500——
2019-07-11$3.27$3.27392,500——
2019-07-10$3.40$3.40795,000——
2019-07-09$3.29$3.29411,800——
2019-07-08$3.32$3.32809,400——
2019-07-05$3.34$3.34495,700——
2019-07-03$3.25$3.25406,500——
2019-07-02$3.20$3.20619,100——
2019-07-01$3.37$3.37699,900——
2019-06-28$3.25$3.252,864,900——
2019-06-27$3.22$3.221,334,000——
2019-06-26$3.23$3.231,275,400——
2019-06-25$3.26$3.26585,700——
2019-06-24$3.23$3.23661,800——
2019-06-21$3.19$3.191,763,200——
2019-06-20$3.30$3.30846,100——
2019-06-19$3.20$3.20509,800——
2019-06-18$3.35$3.35589,500——
2019-06-17$3.28$3.28558,900——
2019-06-14$3.31$3.31645,200——
2019-06-13$3.43$3.43919,400——
2019-06-12$3.34$3.34655,000——
2019-06-11$3.59$3.59679,600——
2019-06-10$3.77$3.77740,500——
2019-06-07$3.82$3.82681,900——
2019-06-06$3.73$3.73873,100——
2019-06-05$3.79$3.791,113,800——
2019-06-04$3.80$3.80566,500——
2019-06-03$3.74$3.741,064,800——
2019-05-31$3.54$3.541,177,400——
2019-05-30$3.65$3.65866,500——
2019-05-29$3.60$3.60794,300——
2019-05-28$3.72$3.72712,400——
2019-05-24$3.79$3.79846,500——
2019-05-23$3.82$3.821,070,000——
2019-05-22$4.17$4.17690,400——
2019-05-21$4.32$4.32574,500——
2019-05-20$4.39$4.39461,400——
2019-05-17$4.41$4.41856,500——
2019-05-16$4.63$4.63383,900——
2019-05-15$4.66$4.66867,100——
2019-05-14$4.65$4.65517,400——
2019-05-13$4.53$4.53691,000——
2019-05-10$4.71$4.711,077,900——
2019-05-09$4.48$4.481,460,700——
2019-05-08$4.93$4.93719,100——
2019-05-07$4.88$4.88403,500——
2019-05-06$4.96$4.96628,800——
2019-05-03$4.79$4.79606,700——
2019-05-02$4.87$4.87515,800——
2019-05-01$5.05$5.05851,700——
2019-04-30$5.18$5.18541,500——
2019-04-29$5.15$5.15373,200——
2019-04-26$5.16$5.16423,300——
2019-04-25$5.20$5.20241,100——
2019-04-24$5.30$5.30281,400——
2019-04-23$5.49$5.491,063,600——
2019-04-22$5.45$5.45598,300——
2019-04-18$5.26$5.26319,000——
2019-04-17$5.30$5.30407,800——
2019-04-16$5.26$5.26387,000——
2019-04-15$5.37$5.37801,000——
2019-04-12$5.45$5.45453,400——
2019-04-11$5.45$5.45296,900——
2019-04-10$5.68$5.68353,100——
2019-04-09$5.66$5.66302,900——
2019-04-08$5.86$5.86319,400——
2019-04-05$5.81$5.81509,300——
2019-04-04$5.70$5.70458,400——
2019-04-03$5.52$5.52561,300——
2019-04-02$5.80$5.80495,500——
2019-04-01$5.76$5.76254,400——
2019-03-29$5.87$5.87514,300——
2019-03-28$5.91$5.91281,400——
2019-03-27$5.98$5.98332,700——
2019-03-26$5.89$5.89528,000——
2019-03-25$5.78$5.78467,000——
2019-03-22$5.96$5.96762,600——
2019-03-21$5.98$5.98868,600——
2019-03-20$5.99$5.99839,900——
2019-03-19$5.76$5.76724,700——
2019-03-18$6.21$6.211,058,600——
2019-03-15$5.96$5.962,772,000——
2019-03-14$5.92$5.92336,100——
2019-03-13$6.00$6.00560,900——
2019-03-12$6.01$6.01560,700——
2019-03-11$5.92$5.92602,500——
2019-03-08$5.95$5.95576,900——
2019-03-07$6.04$6.04501,100——
2019-03-06$6.18$6.18674,500——
2019-03-05$6.51$6.51494,400——
2019-03-04$6.30$6.30499,500——
2019-03-01$6.33$6.33715,400——
2019-02-28$6.17$6.17569,200——
2019-02-27$6.10$6.10727,500——
2019-02-26$6.14$6.14378,900——
2019-02-25$6.19$6.19330,300——
2019-02-22$6.21$6.21527,200——
2019-02-21$6.12$6.12511,000——
2019-02-20$6.34$6.34382,500——
2019-02-19$6.14$6.14431,500——
2019-02-15$6.29$6.29384,700——
2019-02-14$6.07$6.07367,500——
2019-02-13$6.02$6.02477,000——
2019-02-12$5.83$5.83319,600——
2019-02-11$5.79$5.79398,900——
2019-02-08$5.67$5.67800,400——
2019-02-07$5.70$5.70532,900——
2019-02-06$5.93$5.93340,400——
2019-02-05$5.80$5.80452,800——
2019-02-04$6.00$6.00364,000——
2019-02-01$5.88$5.88417,100——
2019-01-31$5.88$5.88570,800——
2019-01-30$5.98$5.98785,200——
2019-01-29$5.55$5.55320,200——
2019-01-28$5.61$5.61425,400——
2019-01-25$5.77$5.77636,400——
2019-01-24$5.41$5.41403,500——
2019-01-23$5.39$5.39500,100——
2019-01-22$5.52$5.52466,400——
2019-01-18$6.05$6.05363,000——
2019-01-17$6.01$6.01490,400——
2019-01-16$6.17$6.17515,200——
2019-01-15$6.15$6.15600,200——
2019-01-14$6.11$6.11372,300——
2019-01-11$6.20$6.20527,100——
2019-01-10$6.19$6.19419,900——
2019-01-09$5.98$5.98417,500——
2019-01-08$5.85$5.85790,700——
2019-01-07$5.92$5.92839,100——
2019-01-04$5.65$5.651,014,000——
2019-01-03$5.25$5.25439,000——
2019-01-02$5.18$5.18638,300——