FinData: Historical Data for AMEX, REI

Friday, 26 April 2024

Ring Energy Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	2.850	2.850	2.650	2.740	2,227,900
13/10/22	2.670	2.880	2.650	2.860	1,679,200
12/10/22	2.750	2.770	2.670	2.720	1,209,000
11/10/22	2.700	2.840	2.632	2.760	1,395,100
10/10/22	2.880	2.950	2.730	2.780	1,481,300
07/10/22	2.950	3.010	2.830	2.860	2,360,300
06/10/22	2.860	2.980	2.845	2.950	1,562,200
05/10/22	2.720	2.930	2.680	2.880	2,565,700
04/10/22	2.720	2.730	2.630	2.730	1,363,300
03/10/22	2.450	2.600	2.440	2.590	1,648,000
30/09/22	2.320	2.400	2.280	2.320	835,500
29/09/22	2.360	2.370	2.250	2.360	1,121,300
28/09/22	2.230	2.400	2.185	2.370	1,636,400
26/09/22	2.320	2.320	2.160	2.190	2,149,100
23/09/22	2.430	2.430	2.190	2.310	3,497,200
22/09/22	2.610	2.681	2.480	2.490	2,141,100
21/09/22	2.650	2.690	2.580	2.580	1,404,300
20/09/22	2.770	2.770	2.600	2.620	2,366,600
19/09/22	2.700	2.830	2.660	2.820	1,249,500
16/09/22	2.860	2.870	2.740	2.830	2,881,900
15/09/22	3.030	3.040	2.840	2.870	1,496,100
14/09/22	2.920	3.100	2.910	3.010	2,048,000
13/09/22	2.930	3.020	2.880	2.900	1,304,300
12/09/22	3.050	3.080	2.980	3.020	1,596,900
09/09/22	2.950	3.000	2.910	2.990	1,593,700
08/09/22	2.850	2.930	2.820	2.880	1,643,300
07/09/22	2.920	2.925	2.790	2.870	2,636,900
06/09/22	3.110	3.110	2.920	2.990	1,706,600
02/09/22	3.070	3.110	2.980	3.050	1,892,700
01/09/22	3.170	3.220	2.960	2.990	2,527,500
31/08/22	3.070	3.300	3.010	3.240	1,777,300
30/08/22	3.220	3.220	3.000	3.120	3,016,500
29/08/22	3.170	3.350	3.150	3.270	2,671,500
26/08/22	3.190	3.250	3.140	3.190	1,609,500
25/08/22	3.270	3.330	3.180	3.220	2,047,200
24/08/22	3.030	3.230	3.000	3.230	2,155,500
23/08/22	2.960	3.120	2.940	3.010	3,268,000
22/08/22	2.920	2.930	2.710	2.900	2,661,800
19/08/22	2.920	3.000	2.901	2.930	1,775,400
18/08/22	2.890	3.030	2.870	2.980	2,806,300
17/08/22	2.750	2.905	2.750	2.830	1,383,100
16/08/22	2.910	2.960	2.751	2.810	2,107,900
15/08/22	2.850	2.900	2.745	2.850	1,606,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%