Ring Energy, Inc. Common Stock (REI)

Historical Prices For Ring Energy, Inc. Common Stock (REI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.98	1.04	0.95	1.04	4,489,906	1.04
10/22/2025	0.95	0.96	0.92	0.93	1,049,367	0.93
10/21/2025	0.95	0.95	0.91	0.94	1,737,825	0.94
10/20/2025	0.92	0.94	0.91	0.94	1,497,184	0.94
10/17/2025	0.94	0.95	0.91	0.92	2,886,605	0.92
10/16/2025	1.03	1.05	0.93	0.94	5,058,007	0.94
10/15/2025	1.02	1.05	1.01	1.03	2,990,454	1.03
10/14/2025	1.03	1.04	1.01	1.01	2,612,312	1.01
10/13/2025	1.05	1.08	1.03	1.06	1,890,672	1.06
10/10/2025	1.12	1.12	1.01	1.02	5,412,423	1.02
10/09/2025	1.14	1.16	1.11	1.13	2,270,549	1.13
10/08/2025	1.13	1.15	1.12	1.13	1,683,874	1.13
10/07/2025	1.13	1.15	1.11	1.12	2,607,119	1.12
10/06/2025	1.14	1.17	1.11	1.13	3,213,062	1.13
10/03/2025	1.06	1.12	1.05	1.10	3,033,033	1.10
10/02/2025	1.09	1.11	1.04	1.05	2,211,673	1.05
10/01/2025	1.09	1.11	1.07	1.08	2,421,050	1.08
9/30/2025	1.12	1.12	1.06	1.09	2,172,665	1.09
9/29/2025	1.18	1.18	1.10	1.10	2,863,859	1.10
9/26/2025	1.10	1.17	1.09	1.14	4,093,227	1.14
9/25/2025	1.07	1.10	1.05	1.10	1,738,956	1.10
9/24/2025	1.06	1.11	1.06	1.08	2,176,343	1.08
9/23/2025	1.03	1.07	1.02	1.05	2,007,820	1.05
9/22/2025	0.99	1.04	0.99	1.02	1,845,544	1.02
9/19/2025	1.04	1.04	0.98	0.98	6,243,261	0.98
9/18/2025	1.05	1.08	1.03	1.05	1,645,952	1.05
9/17/2025	1.07	1.11	1.05	1.05	2,458,185	1.05
9/16/2025	1.01	1.08	1.01	1.06	2,637,035	1.06
9/15/2025	1.06	1.07	1.01	1.01	3,429,509	1.01
9/12/2025	1.02	1.08	1.02	1.06	1,765,501	1.06
9/11/2025	1.03	1.05	0.99	1.02	1,644,713	1.02
9/10/2025	0.99	1.04	0.99	1.04	2,004,702	1.04
9/09/2025	0.98	1.01	0.98	0.98	1,431,261	0.98
9/08/2025	1.00	1.02	0.97	0.98	2,314,117	0.98
9/05/2025	1.02	1.03	0.98	1.00	2,611,910	1.00
9/04/2025	0.98	1.01	0.96	0.99	3,711,414	0.99
9/03/2025	1.02	1.06	0.97	0.98	2,779,658	0.98
9/02/2025	1.08	1.10	1.03	1.06	2,103,459	1.06
8/29/2025	1.13	1.14	1.06	1.09	1,643,115	1.09
8/28/2025	1.12	1.14	1.08	1.10	2,473,749	1.10
8/27/2025	1.08	1.15	1.06	1.10	4,275,038	1.10
8/26/2025	0.98	1.06	0.98	1.06	4,533,956	1.06
8/25/2025	0.94	1.00	0.92	0.98	2,506,669	0.98
8/22/2025	0.93	0.98	0.93	0.96	1,998,355	0.96
8/21/2025	0.94	0.95	0.90	0.93	1,848,791	0.93
8/20/2025	0.88	0.95	0.86	0.94	3,615,736	0.94
8/19/2025	0.95	0.95	0.87	0.88	2,514,443	0.88
8/18/2025	0.95	0.97	0.90	0.96	3,387,578	0.96
8/15/2025	0.93	0.98	0.92	0.93	4,951,786	0.93
8/14/2025	0.83	0.94	0.80	0.92	6,983,952	0.92
8/13/2025	0.81	0.83	0.80	0.81	3,297,978	0.81
8/12/2025	0.80	0.84	0.80	0.82	5,265,267	0.82
8/11/2025	0.80	0.82	0.79	0.81	3,380,735	0.81
8/08/2025	0.76	0.81	0.75	0.80	5,884,596	0.80
8/07/2025	0.79	0.80	0.74	0.75	2,962,812	0.75
8/06/2025	0.75	0.77	0.73	0.73	3,917,154	0.73
8/05/2025	0.73	0.75	0.73	0.74	2,800,101	0.74
8/04/2025	0.74	0.75	0.72	0.75	1,543,321	0.75
8/01/2025	0.77	0.77	0.72	0.73	4,188,400	0.73
7/31/2025	0.78	0.78	0.75	0.76	2,566,699	0.76
7/30/2025	0.83	0.84	0.77	0.77	2,212,576	0.77
7/29/2025	0.82	0.85	0.80	0.82	2,848,814	0.82
7/28/2025	0.80	0.85	0.80	0.83	2,377,674	0.83
7/25/2025	0.82	0.82	0.79	0.80	1,439,899	0.80
7/24/2025	0.85	0.85	0.80	0.80	2,567,140	0.80