Ring Energy Stock Price History
NYSE: REIEnergyOil & Gas ProductionUSD
1.31-0.04 (-2.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REI price history at a glance
The price history for Ring Energy (REI) on this page begins on April 9, 2007, when the stock closed at $6.84; it most recently closed at $1.31 on October 5, 2026. The highest price in this record is $20.61, reached on June 2, 2014; the latest close is 93.6% below that peak. Across the 18 complete calendar years in the table, REI finished higher in 6 and lower in 12. Its best year was 2021 (+245.5%) and its worst was 2020 (-75.9%).
Over roughly 19 years the share price changed -80.8%, a -8.1% compound annual price return (excluding dividends). In the last 12 months alone, REI has gained 28.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $20.61
- Date of high
- Jun 2, 2014
- Low since 2007
- $0.43
- Date of low
- Nov 2, 2020
- 52-week high
- $2.00
- 52-week low
- $0.83
- Last close
- $1.31
REI returns
1 week
0.00%
1 month
-11.49%
3 months
+15.93%
6 months
-2.96%
Year to date
+50.57%
1 year
+28.43%
3 years
-25.99%
5 years
-65.80%
REI price return, excluding dividends.
REI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.31 | +43.96% |
| 2025 | 0.91 | -36.81% |
| 2024 | 1.44 | -1.37% |
| 2023 | 1.46 | -40.65% |
| 2022 | 2.46 | +7.89% |
| 2021 | 2.28 | +245.45% |
| 2020 | 0.66 | -75.91% |
| 2019 | 2.74 | -51.50% |
| 2018 | 5.65 | -59.35% |
| 2017 | 13.90 | +7.01% |
| 2016 | 12.99 | +84.26% |
| 2015 | 7.05 | -33.55% |
| 2014 | 10.61 | -12.31% |
| 2013 | 12.10 | +106.84% |
| 2012 | 5.85 | +46.25% |
| 2011 | 4.00 | 0.00% |
| 2010 | 4.00 | 0.00% |
| 2009 | 4.00 | -9.09% |
| 2008 | 4.40 | -44.44% |
| 2007* | 7.92 | +15.79% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
REI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.34 | 1.36 | 1.30 | 1.31 | -2.96% | |
| 1.36 | 1.38 | 1.33 | 1.35 | +1.50% | |
| 1.34 | 1.36 | 1.32 | 1.33 | -0.75% | |
| 1.34 | 1.36 | 1.31 | 1.34 | 0.00% | |
| 1.31 | 1.37 | 1.29 | 1.34 | +2.29% | |
| 1.30 | 1.32 | 1.28 | 1.31 | -0.76% | |
| 1.30 | 1.34 | 1.29 | 1.32 | +0.76% | |
| 1.31 | 1.34 | 1.29 | 1.31 | +1.55% | |
| 1.30 | 1.32 | 1.28 | 1.29 | -1.53% | |
| 1.38 | 1.39 | 1.30 | 1.31 | -3.68% | |
| 1.35 | 1.38 | 1.34 | 1.36 | +0.74% | |
| 1.35 | 1.40 | 1.35 | 1.35 | +1.50% | |
| 1.37 | 1.38 | 1.33 | 1.33 | -0.75% | |
| 1.37 | 1.39 | 1.34 | 1.34 | -2.90% | |
| 1.44 | 1.44 | 1.37 | 1.38 | -5.48% | |
| 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | |
| 1.47 | 1.50 | 1.44 | 1.46 | -1.35% | |
| 1.54 | 1.56 | 1.48 | 1.48 | -5.13% | |
| 1.54 | 1.58 | 1.53 | 1.56 | +2.63% | |
| 1.55 | 1.56 | 1.50 | 1.52 | -0.65% | |
| 1.53 | 1.55 | 1.52 | 1.53 | -1.29% | |
| 1.54 | 1.55 | 1.49 | 1.55 | +4.73% | |
| 1.55 | 1.56 | 1.48 | 1.48 | -2.63% | |
| 1.52 | 1.56 | 1.51 | 1.52 | +1.33% | |
| 1.47 | 1.51 | 1.45 | 1.50 | 0.00% | |
| 1.53 | 1.53 | 1.48 | 1.50 | 0.00% | |
| 1.49 | 1.54 | 1.47 | 1.50 | 0.00% | |
| 1.50 | 1.53 | 1.46 | 1.50 | +2.04% | |
| 1.49 | 1.50 | 1.45 | 1.47 | +1.38% | |
| 1.45 | 1.47 | 1.43 | 1.45 | -1.36% | |
| 1.40 | 1.47 | 1.39 | 1.47 | +5.00% | |
| 1.40 | 1.44 | 1.38 | 1.40 | -2.78% | |
| 1.42 | 1.46 | 1.41 | 1.44 | -0.69% | |
| 1.48 | 1.48 | 1.42 | 1.45 | -2.03% | |
| 1.49 | 1.50 | 1.46 | 1.48 | -0.67% | |
| 1.45 | 1.50 | 1.44 | 1.49 | +4.20% | |
| 1.45 | 1.50 | 1.41 | 1.43 | -0.69% | |
| 1.41 | 1.45 | 1.39 | 1.44 | +2.86% | |
| 1.36 | 1.42 | 1.36 | 1.40 | +2.19% | |
| 1.34 | 1.39 | 1.33 | 1.37 | +2.24% | |
| 1.34 | 1.35 | 1.31 | 1.34 | -1.47% | |
| 1.35 | 1.37 | 1.33 | 1.36 | -0.73% | |
| 1.35 | 1.39 | 1.34 | 1.37 | +0.74% | |
| 1.31 | 1.37 | 1.30 | 1.36 | +4.62% | |
| 1.27 | 1.33 | 1.25 | 1.30 | +1.56% | |
| 1.28 | 1.30 | 1.23 | 1.28 | +4.07% | |
| 1.26 | 1.27 | 1.20 | 1.23 | -2.38% | |
| 1.22 | 1.28 | 1.22 | 1.26 | 0.00% | |
| 1.20 | 1.27 | 1.20 | 1.26 | +1.61% | |
| 1.24 | 1.27 | 1.22 | 1.24 | 0.00% | |
| 1.21 | 1.25 | 1.20 | 1.24 | +2.48% | |
| 1.21 | 1.24 | 1.18 | 1.21 | +7.08% | |
| 1.18 | 1.19 | 1.12 | 1.13 | -3.42% | |
| 1.23 | 1.25 | 1.15 | 1.17 | -7.87% | |
| 1.29 | 1.32 | 1.26 | 1.27 | -3.05% | |
| 1.31 | 1.34 | 1.30 | 1.31 | +2.34% | |
| 1.31 | 1.34 | 1.28 | 1.28 | -1.54% | |
| 1.31 | 1.32 | 1.27 | 1.30 | +0.78% | |
| 1.25 | 1.33 | 1.22 | 1.29 | +4.88% | |
| 1.22 | 1.25 | 1.21 | 1.23 | +2.50% | |
| 1.21 | 1.26 | 1.19 | 1.20 | -1.64% | |
| 1.25 | 1.25 | 1.19 | 1.22 | +3.39% | |
| 1.17 | 1.19 | 1.15 | 1.18 | +0.85% | |
| 1.15 | 1.19 | 1.14 | 1.17 | +3.54% | |
| 1.12 | 1.14 | 1.10 | 1.13 | +0.89% | |
| 1.13 | 1.13 | 1.09 | 1.12 | -1.75% | |
| 1.16 | 1.17 | 1.12 | 1.14 | +2.70% | |
| 1.05 | 1.12 | 1.03 | 1.11 | +6.73% | |
| 1.07 | 1.09 | 1.04 | 1.04 | -2.80% | |
| 1.10 | 1.11 | 1.05 | 1.07 | -1.83% | |
| 1.07 | 1.12 | 1.06 | 1.09 | +0.93% | |
| 1.10 | 1.14 | 1.08 | 1.08 | -1.82% | |
| 1.09 | 1.13 | 1.06 | 1.10 | +2.80% | |
| 1.03 | 1.08 | 1.03 | 1.07 | +2.88% | |
| 1.07 | 1.08 | 1.03 | 1.04 | -2.80% | |
| 1.12 | 1.12 | 1.07 | 1.07 | -5.31% | |
| 1.14 | 1.16 | 1.12 | 1.13 | 0.00% | |
| 1.13 | 1.15 | 1.12 | 1.13 | -0.88% | |
| 1.14 | 1.16 | 1.12 | 1.14 | -0.87% | |
| 1.20 | 1.20 | 1.15 | 1.15 | +2.68% | |
| 1.16 | 1.19 | 1.11 | 1.12 | -4.27% | |
| 1.23 | 1.25 | 1.16 | 1.17 | -9.30% | |
| 1.24 | 1.30 | 1.23 | 1.29 | +2.38% | |
| 1.31 | 1.34 | 1.25 | 1.26 | -2.33% | |
| 1.28 | 1.33 | 1.27 | 1.29 | +2.38% | |
| 1.27 | 1.29 | 1.22 | 1.26 | -0.79% | |
| 1.29 | 1.31 | 1.27 | 1.27 | +0.79% | |
| 1.35 | 1.35 | 1.26 | 1.26 | -6.67% | |
| 1.35 | 1.39 | 1.34 | 1.35 | 0.00% | |
| 1.40 | 1.41 | 1.35 | 1.35 | -0.74% | |
| 1.33 | 1.41 | 1.33 | 1.36 | +3.03% | |
| 1.30 | 1.36 | 1.30 | 1.32 | +2.33% | |
| 1.30 | 1.35 | 1.28 | 1.29 | -3.01% | |
| 1.30 | 1.37 | 1.30 | 1.33 | +3.10% | |
| 1.30 | 1.32 | 1.25 | 1.29 | -2.27% | |
| 1.35 | 1.37 | 1.31 | 1.32 | -4.35% | |
| 1.36 | 1.40 | 1.35 | 1.38 | +1.47% | |
| 1.38 | 1.40 | 1.35 | 1.36 | 0.00% | |
| 1.40 | 1.42 | 1.36 | 1.36 | -2.86% | |
| 1.35 | 1.40 | 1.32 | 1.40 | +4.48% | |
| 1.37 | 1.38 | 1.33 | 1.34 | -1.47% | |
| 1.35 | 1.37 | 1.29 | 1.36 | +2.26% | |
| 1.29 | 1.38 | 1.27 | 1.33 | +5.56% | |
| 1.36 | 1.41 | 1.25 | 1.26 | -29.21% | |
| 1.69 | 1.80 | 1.65 | 1.78 | +7.88% | |
| 1.65 | 1.68 | 1.59 | 1.65 | +2.48% | |
| 1.66 | 1.68 | 1.60 | 1.61 | -2.42% | |
| 1.72 | 1.75 | 1.58 | 1.65 | -8.33% | |
| 1.88 | 1.89 | 1.78 | 1.80 | -9.09% | |
| 1.89 | 2.00 | 1.85 | 1.98 | +2.06% | |
| 1.85 | 1.94 | 1.78 | 1.94 | +6.59% | |
| 1.88 | 1.89 | 1.78 | 1.82 | -3.19% | |
| 1.81 | 1.89 | 1.79 | 1.88 | +1.08% | |
| 1.71 | 1.86 | 1.69 | 1.86 | +10.71% | |
| 1.59 | 1.68 | 1.58 | 1.68 | +6.33% | |
| 1.54 | 1.58 | 1.53 | 1.58 | +3.95% | |
| 1.51 | 1.54 | 1.49 | 1.52 | -0.65% | |
| 1.50 | 1.53 | 1.47 | 1.53 | +4.08% | |
| 1.42 | 1.48 | 1.41 | 1.47 | +3.52% | |
| 1.30 | 1.43 | 1.30 | 1.42 | +8.40% | |
| 1.31 | 1.33 | 1.30 | 1.31 | +4.80% | |
| 1.27 | 1.27 | 1.19 | 1.25 | -5.30% | |
| 1.31 | 1.34 | 1.30 | 1.32 | +0.76% | |
| 1.29 | 1.33 | 1.28 | 1.31 | 0.00% | |
| 1.37 | 1.38 | 1.29 | 1.31 | -5.07% | |
| 1.39 | 1.43 | 1.37 | 1.38 | +2.22% | |
| 1.36 | 1.38 | 1.32 | 1.35 | -0.74% | |
| 1.45 | 1.46 | 1.36 | 1.36 | -4.23% | |
| 1.43 | 1.43 | 1.37 | 1.42 | -9.55% | |
| 1.56 | 1.60 | 1.55 | 1.57 | +0.64% | |
| 1.47 | 1.57 | 1.47 | 1.56 | +4.70% | |
| 1.50 | 1.53 | 1.45 | 1.49 | +6.43% | |
| 1.48 | 1.50 | 1.37 | 1.40 | -8.50% | |
| 1.61 | 1.63 | 1.49 | 1.53 | -4.97% | |
| 1.62 | 1.65 | 1.57 | 1.61 | +1.90% | |
| 1.60 | 1.62 | 1.56 | 1.58 | -0.63% | |
| 1.54 | 1.65 | 1.53 | 1.59 | +2.58% | |
| 1.51 | 1.60 | 1.51 | 1.55 | +0.65% | |
| 1.45 | 1.55 | 1.45 | 1.54 | +6.94% | |
| 1.44 | 1.51 | 1.42 | 1.44 | -4.00% | |
| 1.52 | 1.55 | 1.47 | 1.50 | -0.66% | |
| 1.55 | 1.60 | 1.50 | 1.51 | -0.66% | |
| 1.48 | 1.54 | 1.44 | 1.52 | +2.70% | |
| 1.48 | 1.53 | 1.46 | 1.48 | +1.37% | |
| 1.49 | 1.51 | 1.42 | 1.46 | -2.67% | |
| 1.50 | 1.52 | 1.44 | 1.50 | -1.32% | |
| 1.49 | 1.52 | 1.44 | 1.52 | +5.56% | |
| 1.42 | 1.45 | 1.39 | 1.44 | +0.70% | |
| 1.44 | 1.49 | 1.40 | 1.43 | -4.67% | |
| 1.57 | 1.64 | 1.47 | 1.50 | -2.60% | |
| 1.58 | 1.60 | 1.49 | 1.54 | -0.65% | |
| 1.45 | 1.55 | 1.43 | 1.55 | +3.33% | |
| 1.45 | 1.52 | 1.38 | 1.50 | +2.04% | |
| 1.61 | 1.64 | 1.41 | 1.47 | -2.65% | |
| 1.55 | 1.60 | 1.46 | 1.51 | +7.09% | |
| 1.35 | 1.41 | 1.33 | 1.41 | +6.02% | |
| 1.27 | 1.35 | 1.24 | 1.33 | +3.10% | |
| 1.33 | 1.33 | 1.25 | 1.29 | -0.77% | |
| 1.32 | 1.34 | 1.29 | 1.30 | 0.00% | |
| 1.39 | 1.42 | 1.28 | 1.30 | -5.80% | |
| 1.39 | 1.40 | 1.35 | 1.38 | 0.00% | |
| 1.35 | 1.40 | 1.35 | 1.38 | +2.99% | |
| 1.28 | 1.34 | 1.28 | 1.34 | +6.35% | |
| 1.29 | 1.30 | 1.20 | 1.26 | -0.79% | |
| 1.21 | 1.29 | 1.20 | 1.27 | +4.96% | |
| 1.32 | 1.34 | 1.21 | 1.21 | -7.63% | |
| 1.36 | 1.39 | 1.30 | 1.31 | -2.24% | |
| 1.33 | 1.35 | 1.28 | 1.34 | +0.75% | |
| 1.24 | 1.33 | 1.22 | 1.33 | +7.26% | |
| 1.20 | 1.25 | 1.18 | 1.24 | +4.20% | |
| 1.19 | 1.22 | 1.15 | 1.19 | -2.46% | |
| 1.20 | 1.23 | 1.18 | 1.22 | +2.52% | |
| 1.14 | 1.19 | 1.12 | 1.19 | +4.39% | |
| 1.12 | 1.16 | 1.10 | 1.14 | -4.20% | |
| 1.15 | 1.19 | 1.12 | 1.19 | +2.59% | |
| 1.12 | 1.18 | 1.11 | 1.16 | +6.42% | |
| 1.10 | 1.11 | 1.06 | 1.09 | -0.91% | |
| 1.10 | 1.11 | 1.05 | 1.10 | 0.00% | |
| 1.05 | 1.10 | 1.02 | 1.10 | +6.80% | |
| 1.03 | 1.06 | 0.99 | 1.03 | +3.00% | |
| 0.99 | 1.02 | 0.97 | 1.00 | +2.04% | |
| 0.97 | 1.01 | 0.96 | 0.98 | +4.26% | |
| 0.96 | 1.01 | 0.93 | 0.94 | -3.09% | |
| 0.98 | 0.99 | 0.97 | 0.97 | 0.00% | |
| 0.96 | 0.98 | 0.92 | 0.97 | 0.00% | |
| 0.95 | 1.01 | 0.95 | 0.97 | +3.19% | |
| 0.95 | 0.98 | 0.93 | 0.94 | 0.00% | |
| 0.93 | 0.94 | 0.91 | 0.94 | +2.17% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -1.08% | |
| 0.89 | 0.94 | 0.88 | 0.93 | +5.68% | |
| 0.90 | 0.91 | 0.88 | 0.88 | -1.12% | |
| 0.91 | 0.92 | 0.89 | 0.89 | -2.20% | |
| 0.95 | 0.96 | 0.87 | 0.91 | 0.00% | |
| 0.87 | 0.92 | 0.84 | 0.91 | +4.60% | |
| 0.87 | 0.88 | 0.86 | 0.87 | -1.14% | |
| 0.87 | 0.89 | 0.87 | 0.88 | 0.00% | |
| 0.88 | 0.89 | 0.87 | 0.88 | +1.15% | |
| 0.88 | 0.88 | 0.86 | 0.87 | -1.14% | |
| 0.87 | 0.88 | 0.86 | 0.88 | +1.15% | |
| 0.85 | 0.87 | 0.84 | 0.87 | +2.35% | |
| 0.85 | 0.88 | 0.85 | 0.85 | 0.00% | |
| 0.85 | 0.89 | 0.84 | 0.85 | -1.16% | |
| 0.87 | 0.90 | 0.85 | 0.86 | +1.18% | |
| 0.85 | 0.88 | 0.84 | 0.85 | +1.19% | |
| 0.86 | 0.87 | 0.83 | 0.84 | -2.33% | |
| 0.88 | 0.88 | 0.86 | 0.86 | -2.27% | |
| 0.89 | 0.90 | 0.86 | 0.88 | -1.12% | |
| 0.90 | 0.92 | 0.89 | 0.89 | -1.11% | |
| 0.92 | 0.92 | 0.90 | 0.90 | -2.17% | |
| 0.93 | 0.95 | 0.92 | 0.92 | -1.08% | |
| 0.94 | 0.96 | 0.92 | 0.93 | -1.06% | |
| 0.94 | 0.97 | 0.94 | 0.94 | 0.00% | |
| 0.94 | 0.95 | 0.93 | 0.94 | 0.00% | |
| 0.91 | 0.94 | 0.91 | 0.94 | +3.30% | |
| 0.90 | 0.93 | 0.90 | 0.91 | -2.15% | |
| 0.91 | 0.95 | 0.89 | 0.93 | +2.20% | |
| 0.89 | 0.93 | 0.88 | 0.91 | +3.41% | |
| 0.88 | 0.90 | 0.88 | 0.88 | -1.12% | |
| 0.90 | 0.90 | 0.88 | 0.89 | -2.20% | |
| 0.89 | 0.92 | 0.87 | 0.91 | +1.11% | |
| 0.91 | 0.92 | 0.86 | 0.90 | -2.17% | |
| 0.95 | 0.98 | 0.91 | 0.92 | -1.08% | |
| 0.94 | 0.96 | 0.93 | 0.93 | -2.11% | |
| 0.93 | 0.97 | 0.92 | 0.95 | +1.06% | |
| 0.99 | 1.00 | 0.94 | 0.94 | -5.05% | |
| 1.00 | 1.00 | 0.97 | 0.99 | -1.00% | |
| 1.02 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.05 | 1.00 | 1.01 | -3.81% | |
| 0.98 | 1.05 | 0.98 | 1.05 | +6.06% | |
| 0.95 | 0.99 | 0.94 | 0.99 | +5.32% | |
| 0.96 | 0.99 | 0.92 | 0.94 | -1.05% | |
| 0.97 | 0.99 | 0.94 | 0.95 | -1.04% | |
| 0.93 | 0.97 | 0.93 | 0.96 | +4.35% | |
| 0.93 | 0.94 | 0.91 | 0.92 | -3.16% | |
| 0.95 | 0.97 | 0.93 | 0.95 | 0.00% | |
| 0.95 | 0.97 | 0.94 | 0.95 | 0.00% | |
| 0.97 | 0.97 | 0.93 | 0.95 | -3.06% | |
| 0.99 | 1.01 | 0.97 | 0.98 | -1.01% | |
| 1.00 | 1.00 | 0.95 | 0.99 | -1.00% | |
| 1.04 | 1.05 | 1.00 | 1.00 | -2.91% | |
| 1.04 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 0.98 | 1.04 | 0.95 | 1.04 | +11.83% | |
| 0.95 | 0.96 | 0.92 | 0.93 | -1.06% | |
| 0.95 | 0.95 | 0.91 | 0.94 | 0.00% | |
| 0.92 | 0.94 | 0.91 | 0.94 | +2.17% | |
| 0.94 | 0.95 | 0.91 | 0.92 | -2.13% | |
| 1.03 | 1.05 | 0.93 | 0.94 | -8.74% | |
| 1.02 | 1.05 | 1.01 | 1.03 | +1.98% | |
| 1.03 | 1.04 | 1.01 | 1.01 | -4.72% | |
| 1.05 | 1.08 | 1.03 | 1.06 | +3.92% | |
| 1.12 | 1.12 | 1.01 | 1.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REI chart for longer ranges.