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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.46$1.463,740,600——
2023-12-28$1.49$1.492,376,400——
2023-12-27$1.54$1.541,547,700——
2023-12-26$1.56$1.561,926,900——
2023-12-22$1.53$1.532,506,100——
2023-12-21$1.51$1.511,442,800——
2023-12-20$1.50$1.502,625,700——
2023-12-19$1.56$1.562,152,400——
2023-12-18$1.48$1.483,642,300——
2023-12-15$1.45$1.453,611,600——
2023-12-14$1.56$1.562,362,200——
2023-12-13$1.49$1.492,425,200——
2023-12-12$1.41$1.412,801,000——
2023-12-11$1.45$1.451,540,200——
2023-12-08$1.55$1.551,290,900——
2023-12-07$1.51$1.511,132,300——
2023-12-06$1.49$1.491,547,300——
2023-12-05$1.53$1.531,431,400——
2023-12-04$1.58$1.581,980,600——
2023-12-01$1.63$1.631,499,300——
2023-11-30$1.65$1.651,800,400——
2023-11-29$1.66$1.661,764,200——
2023-11-28$1.63$1.63979,600——
2023-11-27$1.67$1.67841,500——
2023-11-24$1.73$1.73781,300——
2023-11-22$1.72$1.721,273,600——
2023-11-21$1.72$1.721,342,300——
2023-11-20$1.76$1.761,623,900——
2023-11-17$1.72$1.722,449,700——
2023-11-16$1.66$1.663,042,700——
2023-11-15$1.59$1.592,620,500——
2023-11-14$1.56$1.562,381,100——
2023-11-13$1.52$1.521,491,500——
2023-11-10$1.47$1.471,990,500——
2023-11-09$1.38$1.382,197,300——
2023-11-08$1.40$1.403,311,100——
2023-11-07$1.46$1.463,763,900——
2023-11-06$1.56$1.564,697,600——
2023-11-03$1.71$1.712,750,200——
2023-11-02$1.76$1.762,569,800——
2023-11-01$1.72$1.722,615,700——
2023-10-31$1.74$1.741,472,500——
2023-10-30$1.77$1.771,184,900——
2023-10-27$1.80$1.801,600,400——
2023-10-26$1.78$1.781,771,400——
2023-10-25$1.76$1.761,826,300——
2023-10-24$1.78$1.782,813,600——
2023-10-23$1.74$1.742,355,100——
2023-10-20$1.80$1.803,099,800——
2023-10-19$1.85$1.85984,100——
2023-10-18$1.86$1.861,074,100——
2023-10-17$1.89$1.892,233,100——
2023-10-16$1.77$1.771,887,600——
2023-10-13$1.77$1.772,350,200——
2023-10-12$1.77$1.771,487,500——
2023-10-11$1.75$1.752,156,800——
2023-10-10$1.80$1.801,717,400——
2023-10-09$1.79$1.793,044,200——
2023-10-06$1.73$1.731,845,000——
2023-10-05$1.75$1.751,866,500——
2023-10-04$1.72$1.724,572,500——
2023-10-03$1.87$1.871,757,000——
2023-10-02$1.89$1.893,277,500——
2023-09-29$1.95$1.952,309,400——
2023-09-28$2.01$2.011,622,100——
2023-09-27$2.02$2.023,940,500——
2023-09-26$1.96$1.961,558,900——
2023-09-25$1.96$1.962,720,600——
2023-09-22$1.87$1.871,635,300——
2023-09-21$1.87$1.871,683,600——
2023-09-20$1.87$1.871,775,200——
2023-09-19$1.93$1.931,840,200——
2023-09-18$1.93$1.932,230,600——
2023-09-15$1.93$1.937,338,600——
2023-09-14$2.01$2.013,584,100——
2023-09-13$1.99$1.992,403,000——
2023-09-12$2.00$2.004,170,200——
2023-09-11$1.86$1.861,980,100——
2023-09-08$1.92$1.921,733,100——
2023-09-07$1.87$1.872,017,400——
2023-09-06$1.95$1.951,870,700——
2023-09-05$1.95$1.952,539,200——
2023-09-01$2.00$2.003,015,400——
2023-08-31$1.89$1.892,133,700——
2023-08-30$1.87$1.87921,900——
2023-08-29$1.87$1.871,151,200——
2023-08-28$1.85$1.851,000,500——
2023-08-25$1.85$1.852,571,300——
2023-08-24$1.80$1.801,116,800——
2023-08-23$1.87$1.872,363,500——
2023-08-22$1.86$1.861,448,100——
2023-08-21$1.92$1.921,646,500——
2023-08-18$1.91$1.911,306,800——
2023-08-17$1.93$1.931,381,900——
2023-08-16$1.88$1.882,466,100——
2023-08-15$1.88$1.882,773,000——
2023-08-14$1.94$1.942,961,400——
2023-08-11$1.99$1.992,593,500——
2023-08-10$2.00$2.006,574,500——
2023-08-09$2.06$2.065,551,400——
2023-08-08$2.17$2.172,508,800——
2023-08-07$2.12$2.121,928,900——
2023-08-04$2.11$2.114,662,700——
2023-08-03$2.26$2.262,417,200——
2023-08-02$2.22$2.222,858,500——
2023-08-01$2.34$2.343,355,200——
2023-07-31$2.42$2.422,106,200——
2023-07-28$2.39$2.392,274,200——
2023-07-27$2.36$2.362,739,600——
2023-07-26$2.36$2.362,324,200——
2023-07-25$2.34$2.342,173,800——
2023-07-24$2.30$2.303,711,200——
2023-07-21$2.16$2.161,615,900——
2023-07-20$2.10$2.101,367,600——
2023-07-19$2.14$2.141,670,700——
2023-07-18$2.17$2.172,510,200——
2023-07-17$2.02$2.021,364,600——
2023-07-14$2.01$2.012,584,600——
2023-07-13$2.15$2.152,904,700——
2023-07-12$2.10$2.103,510,500——
2023-07-11$2.00$2.003,344,200——
2023-07-10$1.84$1.841,074,500——
2023-07-07$1.80$1.805,343,800——
2023-07-06$1.68$1.683,585,600——
2023-07-05$1.76$1.762,412,400——
2023-07-03$1.76$1.76777,100——
2023-06-30$1.71$1.711,904,500——
2023-06-29$1.74$1.741,707,800——
2023-06-28$1.71$1.711,296,600——
2023-06-27$1.71$1.711,733,600——
2023-06-26$1.71$1.711,306,100——
2023-06-23$1.72$1.725,708,000——
2023-06-22$1.76$1.761,811,800——
2023-06-21$1.82$1.821,175,200——
2023-06-20$1.79$1.791,891,200——
2023-06-16$1.81$1.812,646,300——
2023-06-15$1.84$1.841,974,400——
2023-06-14$1.79$1.792,326,200——
2023-06-13$1.83$1.832,008,300——
2023-06-12$1.79$1.791,948,800——
2023-06-09$1.87$1.871,046,500——
2023-06-08$1.86$1.861,095,700——
2023-06-07$1.92$1.925,798,400——
2023-06-06$1.87$1.871,873,600——
2023-06-05$1.80$1.801,125,500——
2023-06-02$1.81$1.811,324,700——
2023-06-01$1.74$1.741,206,800——
2023-05-31$1.70$1.701,418,400——
2023-05-30$1.77$1.771,541,600——
2023-05-26$1.80$1.801,206,700——
2023-05-25$1.81$1.811,448,500——
2023-05-24$1.94$1.941,315,900——
2023-05-23$1.94$1.942,293,600——
2023-05-22$1.89$1.891,926,300——
2023-05-19$1.82$1.821,439,900——
2023-05-18$1.81$1.811,519,700——
2023-05-17$1.76$1.762,220,700——
2023-05-16$1.70$1.701,787,700——
2023-05-15$1.78$1.781,565,900——
2023-05-12$1.73$1.731,290,900——
2023-05-11$1.67$1.672,121,500——
2023-05-10$1.69$1.692,493,600——
2023-05-09$1.71$1.713,254,000——
2023-05-08$1.83$1.831,618,400——
2023-05-05$1.91$1.912,777,300——
2023-05-04$1.77$1.771,972,100——
2023-05-03$1.69$1.692,156,200——
2023-05-02$1.74$1.742,660,700——
2023-05-01$1.83$1.831,631,700——
2023-04-28$1.81$1.811,185,900——
2023-04-27$1.74$1.741,381,100——
2023-04-26$1.71$1.711,769,900——
2023-04-25$1.73$1.732,380,100——
2023-04-24$1.83$1.832,115,100——
2023-04-21$1.76$1.762,603,000——
2023-04-20$1.82$1.821,777,400——
2023-04-19$1.86$1.861,995,700——
2023-04-18$1.93$1.932,156,600——
2023-04-17$1.94$1.942,850,000——
2023-04-14$2.01$2.011,897,300——
2023-04-13$1.92$1.923,087,100——
2023-04-12$2.09$2.094,336,000——
2023-04-11$2.10$2.102,595,400——
2023-04-10$2.14$2.145,373,500——
2023-04-06$2.06$2.061,777,600——
2023-04-05$2.12$2.122,124,000——
2023-04-04$2.06$2.063,701,200——
2023-04-03$2.11$2.115,833,600——
2023-03-31$1.90$1.901,864,600——
2023-03-30$1.83$1.831,364,600——
2023-03-29$1.87$1.871,624,100——
2023-03-28$1.87$1.871,425,000——
2023-03-27$1.88$1.882,481,400——
2023-03-24$1.82$1.822,058,800——
2023-03-23$1.82$1.822,666,500——
2023-03-22$1.84$1.842,523,400——
2023-03-21$1.88$1.882,610,200——
2023-03-20$1.77$1.773,487,000——
2023-03-17$1.70$1.703,331,600——
2023-03-16$1.74$1.742,936,700——
2023-03-15$1.72$1.724,246,800——
2023-03-14$1.92$1.923,842,200——
2023-03-13$1.87$1.873,309,000——
2023-03-10$1.96$1.963,630,100——
2023-03-09$1.99$1.993,778,300——
2023-03-08$2.07$2.073,510,700——
2023-03-07$2.11$2.112,446,700——
2023-03-06$2.18$2.182,565,000——
2023-03-03$2.30$2.302,154,600——
2023-03-02$2.23$2.233,464,300——
2023-03-01$2.13$2.131,332,500——
2023-02-28$2.10$2.101,710,200——
2023-02-27$2.13$2.131,541,400——
2023-02-24$2.10$2.101,697,700——
2023-02-23$2.08$2.082,373,500——
2023-02-22$1.99$1.993,713,600——
2023-02-21$2.08$2.082,796,500——
2023-02-17$2.11$2.113,860,300——
2023-02-16$2.22$2.221,968,500——
2023-02-15$2.27$2.272,080,500——
2023-02-14$2.29$2.292,622,600——
2023-02-13$2.31$2.312,302,600——
2023-02-10$2.35$2.353,948,200——
2023-02-09$2.16$2.162,456,000——
2023-02-08$2.24$2.242,462,300——
2023-02-07$2.32$2.323,299,600——
2023-02-06$2.21$2.212,443,400——
2023-02-03$2.24$2.242,791,200——
2023-02-02$2.27$2.273,333,500——
2023-02-01$2.33$2.334,537,100——
2023-01-31$2.36$2.361,453,600——
2023-01-30$2.32$2.322,183,200——
2023-01-27$2.45$2.451,513,800——
2023-01-26$2.51$2.512,097,200——
2023-01-25$2.46$2.461,320,200——
2023-01-24$2.44$2.441,633,000——
2023-01-23$2.50$2.502,079,700——
2023-01-20$2.47$2.471,709,900——
2023-01-19$2.40$2.402,122,300——
2023-01-18$2.35$2.352,588,400——
2023-01-17$2.42$2.421,523,300——
2023-01-13$2.42$2.421,559,100——
2023-01-12$2.39$2.392,540,200——
2023-01-11$2.31$2.311,390,400——
2023-01-10$2.30$2.301,396,500——
2023-01-09$2.32$2.321,407,700——
2023-01-06$2.31$2.311,307,300——
2023-01-05$2.24$2.241,433,800——
2023-01-04$2.28$2.281,703,700——
2023-01-03$2.23$2.232,979,700——