The closing price for Ring Energy (REI) in 2013 was $12.20, on December 31, 2013. It was up 103.3% for the year. The latest price is $1.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $12.20 | $12.50 | $12.07 | $12.20 | 88,400 |
December 30 2013 | $12.09 | $12.24 | $12.00 | $12.06 | 19,200 |
December 27 2013 | $12.15 | $12.22 | $11.88 | $11.88 | 14,400 |
December 26 2013 | $12.00 | $12.30 | $11.80 | $12.29 | 19,400 |
December 24 2013 | $12.29 | $12.32 | $11.98 | $11.98 | 10,600 |
December 23 2013 | $11.94 | $12.38 | $11.75 | $12.36 | 73,000 |
December 20 2013 | $12.35 | $12.35 | $11.75 | $11.94 | 247,700 |
December 19 2013 | $12.22 | $12.53 | $12.20 | $12.38 | 29,600 |
December 18 2013 | $11.93 | $12.50 | $11.75 | $12.22 | 95,300 |
December 17 2013 | $11.75 | $12.11 | $11.15 | $11.98 | 55,300 |
December 16 2013 | $12.00 | $12.60 | $11.29 | $11.70 | 289,000 |
December 13 2013 | $11.16 | $12.08 | $11.15 | $11.89 | 109,500 |
December 12 2013 | $11.20 | $11.21 | $11.10 | $11.21 | 64,800 |
December 11 2013 | $11.25 | $11.32 | $11.03 | $11.20 | 89,900 |
December 10 2013 | $11.35 | $11.40 | $11.18 | $11.25 | 68,400 |
December 09 2013 | $11.05 | $11.48 | $10.55 | $11.48 | 119,200 |
December 06 2013 | $11.00 | $11.65 | $10.77 | $11.05 | 811,000 |
December 05 2013 | $12.03 | $12.05 | $11.10 | $11.17 | 99,400 |
December 04 2013 | $12.00 | $12.50 | $12.00 | $12.20 | 41,800 |
December 03 2013 | $12.55 | $12.75 | $12.06 | $12.45 | 51,700 |
December 02 2013 | $12.83 | $12.99 | $12.75 | $12.83 | 9,700 |
November 29 2013 | $12.99 | $12.99 | $12.75 | $12.99 | 2,800 |
November 27 2013 | $12.75 | $12.99 | $12.75 | $12.99 | 2,500 |
November 26 2013 | $13.10 | $13.10 | $12.76 | $12.99 | 8,100 |
November 25 2013 | $13.00 | $13.15 | $12.94 | $13.10 | 13,500 |
Daily pricing data for Ring Energy dates back to 3/29/2007, and may be incomplete.
