Ring Energy Inc. Common Stockのデータ

Ring Energy Inc. Common Stockの基本情報

名前 Ring Energy Inc. Common Stock
ティッカー REI
国 United States
上場年 nan
セクター Energy

Ring Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.25 2.01 2.2 2.12 6507700.0 2.12
2021-02-12 2.13 1.93 2.08 2.11 6051700.0 2.11
2021-02-11 2.21 1.9 2.2 2.13 9711500.0 2.13
2021-02-10 2.35 2.1 2.35 2.14 10069500.0 2.14
2021-02-09 2.4 1.9 2.22 2.14 18280800.0 2.14
2021-02-08 2.39 1.86 2.01 2.3 36028200.0 2.3
2021-02-05 1.75 1.4 1.43 1.63 12495900.0 1.63
2021-02-04 1.42 1.33 1.4 1.37 6572200.0 1.37
2021-02-03 1.39 1.2 1.23 1.29 6750200.0 1.29
2021-02-02 1.24 1.14 1.21 1.19 4048700.0 1.19
2021-02-01 1.18 1.07 1.15 1.17 3497100.0 1.17
2021-01-29 1.28 1.07 1.26 1.12 7282700.0 1.12
2021-01-28 1.25 1.01 1.02 1.16 14327800.0 1.16
2021-01-27 1.08 0.93 1.01 1.02 5936600.0 1.02
2021-01-26 1.13 1.04 1.11 1.05 3093300.0 1.05
2021-01-25 1.08 1.0 1.03 1.08 3770400.0 1.08
2021-01-22 1.06 1.0 1.02 1.04 2688300.0 1.04
2021-01-21 1.08 1.02 1.06 1.06 2691900.0 1.06
2021-01-20 1.14 1.01 1.14 1.09 2678300.0 1.09
2021-01-19 1.09 1.01 1.02 1.08 3295000.0 1.08
2021-01-15 1.1 1.0 1.1 1.02 4398300.0 1.02
2021-01-14 1.14 1.07 1.14 1.12 3685100.0 1.12
2021-01-13 1.24 1.11 1.24 1.14 4824500.0 1.14
2021-01-12 1.2 1.11 1.16 1.15 4982700.0 1.15
2021-01-11 1.14 1.04 1.08 1.1 5357400.0 1.1
2021-01-08 1.18 1.0 1.14 1.07 11037900.0 1.07
2021-01-07 0.97 0.82 0.87 0.93 10605200.0 0.93
2021-01-06 0.88 0.7 0.75 0.82 13189800.0 0.82
2021-01-05 0.74 0.67 0.68 0.73 3224900.0 0.73
2021-01-04 0.68 0.63 0.66 0.67 1606800.0 0.67
2020-12-31 0.68 0.65 0.67 0.66 2375800.0 0.66
2020-12-30 0.68 0.62 0.65 0.67 3017100.0 0.67
2020-12-29 0.7 0.61 0.7 0.65 3120500.0 0.65
2020-12-28 0.73 0.67 0.73 0.68 2022000.0 0.68
2020-12-24 0.75 0.7 0.75 0.71 896400.0 0.71
2020-12-23 0.76 0.7 0.7 0.72 2456800.0 0.72
2020-12-22 0.72 0.69 0.72 0.7 1546000.0 0.7
2020-12-21 0.72 0.65 0.69 0.72 2267600.0 0.72
2020-12-18 0.75 0.71 0.74 0.71 1452500.0 0.71
2020-12-17 0.78 0.71 0.75 0.73 1890800.0 0.73
2020-12-16 0.75 0.71 0.73 0.72 1937700.0 0.72
2020-12-15 0.81 0.69 0.81 0.74 6703600.0 0.74
2020-12-14 0.85 0.78 0.85 0.8 2078200.0 0.8
2020-12-11 0.85 0.78 0.85 0.81 2202300.0 0.81
2020-12-10 0.85 0.75 0.77 0.81 2946300.0 0.81
2020-12-09 0.83 0.76 0.77 0.77 3796800.0 0.77
2020-12-08 0.77 0.72 0.76 0.75 2293300.0 0.75
2020-12-07 0.81 0.7 0.73 0.72 3721000.0 0.72
2020-12-04 0.73 0.66 0.66 0.72 2882400.0 0.72
2020-12-03 0.68 0.64 0.64 0.67 1677000.0 0.67
2020-12-02 0.68 0.61 0.63 0.66 1920700.0 0.66
2020-12-01 0.66 0.61 0.66 0.63 1693500.0 0.63
2020-11-30 0.71 0.62 0.71 0.63 2672700.0 0.63
2020-11-27 0.72 0.68 0.69 0.7 674400.0 0.7
2020-11-25 0.72 0.63 0.69 0.7 1742300.0 0.7
2020-11-24 0.74 0.65 0.7 0.67 3080500.0 0.67
2020-11-23 0.65 0.62 0.62 0.64 1675900.0 0.64
2020-11-20 0.64 0.59 0.63 0.6 991900.0 0.6
2020-11-19 0.61 0.54 0.57 0.61 1859300.0 0.61
2020-11-18 0.57 0.52 0.53 0.54 2055600.0 0.54
2020-11-17 0.53 0.5 0.52 0.52 1796600.0 0.52
2020-11-16 0.54 0.51 0.53 0.52 2557100.0 0.52
2020-11-13 0.52 0.5 0.51 0.52 1089600.0 0.52
2020-11-12 0.55 0.5 0.55 0.51 707400.0 0.51
2020-11-11 0.55 0.53 0.55 0.55 631500.0 0.55
2020-11-10 0.59 0.52 0.59 0.53 1242200.0 0.53
2020-11-09 0.58 0.51 0.54 0.58 2076900.0 0.58
2020-11-06 0.51 0.48 0.49 0.49 907000.0 0.49
2020-11-05 0.5 0.47 0.47 0.49 649000.0 0.49
2020-11-04 0.52 0.43 0.52 0.47 663500.0 0.47
2020-11-03 0.52 0.48 0.5 0.49 842800.0 0.49
2020-11-02 0.52 0.48 0.52 0.48 1266600.0 0.48
2020-10-30 0.54 0.5 0.54 0.51 1098600.0 0.51
2020-10-29 0.57 0.52 0.56 0.54 2626500.0 0.54
2020-10-28 0.61 0.55 0.58 0.57 2879700.0 0.57
2020-10-27 0.61 0.55 0.6 0.58 4962400.0 0.58
2020-10-26 0.72 0.66 0.72 0.66 876100.0 0.66
2020-10-23 0.76 0.71 0.73 0.71 562600.0 0.71
2020-10-22 0.74 0.68 0.73 0.73 1714000.0 0.73
2020-10-21 0.95 0.68 0.69 0.73 5190000.0 0.73
2020-10-20 0.69 0.68 0.68 0.68 410000.0 0.68
2020-10-19 0.7 0.67 0.7 0.68 556100.0 0.68
2020-10-16 0.72 0.68 0.7 0.7 575300.0 0.7
2020-10-15 0.73 0.68 0.71 0.71 882100.0 0.71
2020-10-14 0.76 0.7 0.76 0.72 550500.0 0.72
2020-10-13 0.77 0.71 0.75 0.73 827800.0 0.73
2020-10-12 0.83 0.75 0.83 0.76 689400.0 0.76
2020-10-09 0.88 0.8 0.85 0.8 2009600.0 0.8
2020-10-08 0.94 0.71 0.73 0.84 5801800.0 0.84
2020-10-07 0.74 0.69 0.7 0.73 708500.0 0.73
2020-10-06 0.74 0.67 0.72 0.7 729400.0 0.7
2020-10-05 0.73 0.71 0.72 0.72 374500.0 0.72
2020-10-02 0.72 0.66 0.67 0.71 664400.0 0.71
2020-10-01 0.72 0.67 0.68 0.68 506700.0 0.68
2020-09-30 0.71 0.68 0.69 0.68 450600.0 0.68
2020-09-29 0.69 0.66 0.68 0.69 282100.0 0.69
2020-09-28 0.7 0.67 0.67 0.68 325600.0 0.68
2020-09-25 0.71 0.65 0.71 0.66 843100.0 0.66
2020-09-24 0.72 0.67 0.7 0.68 434900.0 0.68
2020-09-23 0.78 0.67 0.73 0.68 483900.0 0.68
2020-09-22 0.8 0.71 0.72 0.74 663500.0 0.74
2020-09-21 0.74 0.7 0.73 0.74 340400.0 0.74
2020-09-18 0.81 0.74 0.81 0.75 862500.0 0.75
2020-09-17 0.81 0.72 0.75 0.79 685000.0 0.79
2020-09-16 0.8 0.75 0.76 0.78 1124000.0 0.78
2020-09-15 0.78 0.73 0.73 0.74 1053800.0 0.74
2020-09-14 0.72 0.65 0.69 0.72 519500.0 0.72
2020-09-11 0.7 0.64 0.65 0.67 1043800.0 0.67
2020-09-10 0.68 0.64 0.67 0.65 733500.0 0.65
2020-09-09 0.68 0.63 0.65 0.67 921800.0 0.67
2020-09-08 0.73 0.64 0.71 0.65 1253700.0 0.65
2020-09-04 0.75 0.63 0.63 0.71 1802700.0 0.71
2020-09-03 0.69 0.65 0.68 0.67 1286700.0 0.67
2020-09-02 0.76 0.69 0.75 0.69 1374800.0 0.69
2020-09-01 0.85 0.71 0.73 0.74 2111200.0 0.74
2020-08-31 0.81 0.66 0.8 0.69 13054500.0 0.69
2020-08-28 0.84 0.75 0.8 0.8 2512200.0 0.8
2020-08-27 0.88 0.8 0.85 0.8 1234100.0 0.8
2020-08-26 0.9 0.86 0.89 0.86 2834500.0 0.86
2020-08-25 0.97 0.9 0.92 0.97 437200.0 0.97
2020-08-24 0.98 0.9 0.98 0.91 586000.0 0.91
2020-08-21 1.0 0.9 0.96 0.92 801200.0 0.92
2020-08-20 1.04 0.95 1.03 0.96 712100.0 0.96
2020-08-19 1.07 1.01 1.06 1.01 613000.0 1.01
2020-08-18 1.12 1.06 1.1 1.06 566500.0 1.06
2020-08-17 1.11 1.06 1.09 1.1 908500.0 1.1
2020-08-14 1.09 1.04 1.05 1.08 737600.0 1.08
2020-08-13 1.11 1.05 1.09 1.06 537500.0 1.06
2020-08-12 1.17 1.07 1.15 1.1 1106100.0 1.1
2020-08-11 1.23 1.14 1.16 1.15 1607400.0 1.15
2020-08-10 1.27 1.14 1.18 1.24 1278000.0 1.24
2020-08-07 1.15 1.11 1.14 1.14 317600.0 1.14
2020-08-06 1.18 1.12 1.18 1.15 727500.0 1.15
2020-08-05 1.2 1.13 1.17 1.18 1071300.0 1.18
2020-08-04 1.16 1.12 1.15 1.15 651300.0 1.15
2020-08-03 1.15 1.09 1.14 1.14 361700.0 1.14
2020-07-31 1.14 1.06 1.12 1.1 751300.0 1.1
2020-07-30 1.13 1.08 1.12 1.1 679500.0 1.1
2020-07-29 1.16 1.11 1.13 1.14 495500.0 1.14
2020-07-28 1.15 1.12 1.12 1.13 453200.0 1.13
2020-07-27 1.18 1.11 1.16 1.15 632600.0 1.15
2020-07-24 1.2 1.14 1.18 1.16 740400.0 1.16
2020-07-23 1.22 1.12 1.19 1.17 1373400.0 1.17
2020-07-22 1.36 1.12 1.32 1.16 4322000.0 1.16
2020-07-21 1.15 1.05 1.06 1.09 1266200.0 1.09
2020-07-20 1.08 1.02 1.05 1.02 905400.0 1.02
2020-07-17 1.12 1.06 1.1 1.07 623300.0 1.07
2020-07-16 1.13 1.05 1.11 1.09 616800.0 1.09
2020-07-15 1.14 1.07 1.1 1.07 978800.0 1.07
2020-07-14 1.1 1.04 1.06 1.06 573000.0 1.06
2020-07-13 1.09 1.02 1.06 1.06 989300.0 1.06
2020-07-10 1.1 1.03 1.04 1.05 496700.0 1.05
2020-07-09 1.11 1.0 1.08 1.03 1232300.0 1.03
2020-07-08 1.13 1.07 1.07 1.09 647500.0 1.09
2020-07-07 1.17 1.07 1.17 1.09 1264200.0 1.09
2020-07-06 1.27 1.17 1.27 1.18 797200.0 1.18
2020-07-02 1.25 1.16 1.18 1.22 920000.0 1.22
2020-07-01 1.23 1.15 1.17 1.18 815300.0 1.18
2020-06-30 1.17 1.07 1.11 1.16 1179300.0 1.16
2020-06-29 1.19 1.09 1.12 1.12 1305900.0 1.12
2020-06-26 1.26 1.06 1.21 1.15 7566200.0 1.15
2020-06-25 1.26 1.12 1.19 1.23 1643300.0 1.23
2020-06-24 1.36 1.2 1.35 1.23 1792600.0 1.23
2020-06-23 1.44 1.35 1.39 1.36 932800.0 1.36
2020-06-22 1.42 1.32 1.36 1.36 1040200.0 1.36
2020-06-19 1.47 1.29 1.43 1.42 2163500.0 1.42
2020-06-18 1.44 1.25 1.35 1.37 1516500.0 1.37
2020-06-17 1.56 1.35 1.49 1.36 1339900.0 1.36
2020-06-16 1.66 1.49 1.61 1.49 1628600.0 1.49
2020-06-15 1.59 1.36 1.44 1.49 1515600.0 1.49
2020-06-12 1.7 1.45 1.67 1.51 1459300.0 1.51
2020-06-11 1.65 1.42 1.49 1.43 1831500.0 1.43
2020-06-10 1.89 1.61 1.89 1.69 2045500.0 1.69
2020-06-09 1.99 1.66 1.99 1.9 2700700.0 1.9
2020-06-08 2.06 1.55 1.73 1.99 6060600.0 1.99
2020-06-05 1.4 1.23 1.29 1.4 3160600.0 1.4
2020-06-04 1.18 1.1 1.1 1.15 1161800.0 1.15
2020-06-03 1.21 1.07 1.18 1.08 1392300.0 1.08
2020-06-02 1.18 1.12 1.13 1.17 996500.0 1.17
2020-06-01 1.19 1.06 1.07 1.14 718300.0 1.14
2020-05-29 1.21 1.06 1.15 1.19 1840000.0 1.19
2020-05-28 1.33 1.2 1.25 1.2 1391200.0 1.2
2020-05-27 1.27 1.18 1.25 1.25 1114900.0 1.25
2020-05-26 1.18 1.07 1.14 1.18 1461300.0 1.18
2020-05-22 1.09 1.0 1.07 1.0 1238600.0 1.0
2020-05-21 1.17 0.92 0.92 1.01 2726500.0 1.01
2020-05-20 0.94 0.86 0.88 0.91 898600.0 0.91
2020-05-19 0.89 0.85 0.87 0.86 798400.0 0.86
2020-05-18 0.89 0.8 0.8 0.88 1813600.0 0.88
2020-05-15 0.77 0.71 0.75 0.75 925400.0 0.75
2020-05-14 0.8 0.68 0.74 0.73 1068000.0 0.73
2020-05-13 0.83 0.73 0.82 0.73 1170900.0 0.73
2020-05-12 0.94 0.81 0.85 0.82 2490700.0 0.82
2020-05-11 0.8 0.72 0.8 0.79 1245700.0 0.79
2020-05-08 0.8 0.72 0.78 0.78 1383700.0 0.78
2020-05-07 0.78 0.75 0.77 0.76 547600.0 0.76
2020-05-06 0.83 0.7 0.82 0.7 940000.0 0.7
2020-05-05 0.89 0.8 0.87 0.81 776300.0 0.81
2020-05-04 0.95 0.8 0.86 0.82 1242800.0 0.82
2020-05-01 0.93 0.8 0.9 0.86 1266200.0 0.86
2020-04-30 0.92 0.75 0.78 0.9 1911700.0 0.9
2020-04-29 0.76 0.69 0.73 0.74 1063400.0 0.74
2020-04-28 0.71 0.66 0.67 0.69 563800.0 0.69
2020-04-27 0.72 0.64 0.71 0.67 936200.0 0.67
2020-04-24 0.77 0.69 0.77 0.72 1449000.0 0.72
2020-04-23 0.78 0.63 0.67 0.7 2947800.0 0.7
2020-04-22 0.64 0.58 0.6 0.63 1392000.0 0.63
2020-04-21 0.59 0.52 0.57 0.58 1209200.0 0.58
2020-04-20 0.63 0.57 0.58 0.57 1262100.0 0.57
2020-04-17 0.66 0.56 0.56 0.64 1516900.0 0.64
2020-04-16 0.62 0.54 0.62 0.56 1722500.0 0.56
2020-04-15 0.7 0.59 0.69 0.6 2807600.0 0.6
2020-04-14 0.67 0.62 0.65 0.62 2528200.0 0.62
2020-04-13 0.76 0.62 0.72 0.63 1174800.0 0.63
2020-04-09 0.7 0.59 0.7 0.65 1752300.0 0.65
2020-04-08 0.66 0.59 0.63 0.63 1081800.0 0.63
2020-04-07 0.73 0.59 0.65 0.61 1347700.0 0.61
2020-04-06 0.65 0.54 0.58 0.63 1518600.0 0.63
2020-04-03 0.68 0.53 0.64 0.53 1726300.0 0.53
2020-04-02 0.65 0.53 0.58 0.56 2007700.0 0.56
2020-04-01 0.65 0.53 0.65 0.54 1240100.0 0.54
2020-03-31 0.7 0.65 0.67 0.66 508300.0 0.66
2020-03-30 0.68 0.6 0.62 0.67 980200.0 0.67
2020-03-27 0.72 0.64 0.7 0.64 449400.0 0.64
2020-03-26 0.75 0.68 0.74 0.69 852800.0 0.69
2020-03-25 0.76 0.62 0.62 0.72 869500.0 0.72
2020-03-24 0.69 0.6 0.68 0.65 960700.0 0.65
2020-03-23 0.68 0.56 0.6 0.65 1210200.0 0.65
2020-03-20 0.82 0.69 0.78 0.7 1056700.0 0.7
2020-03-19 0.8 0.68 0.69 0.74 1034800.0 0.74
2020-03-18 0.71 0.63 0.68 0.68 756000.0 0.68
2020-03-17 0.76 0.68 0.68 0.74 1176300.0 0.74
2020-03-16 0.8 0.61 0.69 0.66 1079600.0 0.66
2020-03-13 0.87 0.72 0.79 0.87 649700.0 0.87
2020-03-12 0.79 0.67 0.79 0.75 1107500.0 0.75
2020-03-11 0.8 0.62 0.69 0.8 1258600.0 0.8
2020-03-10 0.95 0.62 0.88 0.7 2632200.0 0.7
2020-03-09 0.91 0.58 0.58 0.65 2172000.0 0.65
2020-03-06 1.22 1.06 1.22 1.07 1110200.0 1.07
2020-03-05 1.33 1.21 1.32 1.24 999500.0 1.24
2020-03-04 1.4 1.29 1.35 1.35 620700.0 1.35
2020-03-03 1.49 1.32 1.44 1.32 789600.0 1.32
2020-03-02 1.45 1.35 1.44 1.38 682200.0 1.38
2020-02-28 1.52 1.29 1.35 1.41 992700.0 1.41
2020-02-27 1.55 1.35 1.48 1.43 1080200.0 1.43
2020-02-26 1.66 1.51 1.63 1.55 1097600.0 1.55
2020-02-25 1.82 1.65 1.82 1.67 704500.0 1.67
2020-02-24 1.84 1.72 1.77 1.82 569500.0 1.82
2020-02-21 1.91 1.85 1.9 1.9 407200.0 1.9
2020-02-20 1.98 1.88 1.92 1.93 618800.0 1.93
2020-02-19 1.92 1.83 1.85 1.9 687800.0 1.9
2020-02-18 1.99 1.77 1.93 1.83 1328500.0 1.83