La bourse est fermée

Ring Energy, Inc. (REI)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7450-0,0450 (-2,51 %)
À partir de 01:37PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,80001,80911,73001,74501,7450656 236
09 mai 20241,79001,80001,74001,79001,79001 600 800
08 mai 20241,78001,80001,73001,77001,77001 270 700
07 mai 20241,84001,88001,79001,79001,79002 433 400
06 mai 20241,92001,99001,92001,97001,97001 869 200
03 mai 20241,87001,91001,84001,90001,9000957 200
02 mai 20241,88001,92001,86001,87001,87001 175 800
01 mai 20241,88001,90001,81001,88001,88002 096 100
30 avr. 20241,97001,98001,89001,90001,90001 485 600
29 avr. 20241,99002,00001,94002,00002,00001 279 600
26 avr. 20242,01002,02001,96002,00002,00001 150 100
25 avr. 20241,95001,99001,92001,99001,99001 127 600
24 avr. 20242,00002,02001,96001,96001,9600998 200
23 avr. 20242,01002,03001,97002,02002,02001 235 600
22 avr. 20242,00002,05001,96002,04002,04001 368 500
19 avr. 20241,94002,05001,92002,02002,02001 370 700
18 avr. 20242,00002,05001,96001,97001,97001 218 500
17 avr. 20242,05002,09001,99002,01002,0100918 300
16 avr. 20242,08002,08001,99002,07002,07001 311 900
15 avr. 20242,11002,12002,04002,06002,06001 485 700
12 avr. 20242,17002,20002,06002,08002,08001 841 600
11 avr. 20242,09002,14002,08002,12002,12002 812 600
10 avr. 20242,02002,10002,01002,08002,08001 714 300
09 avr. 20242,07002,10002,04002,05002,05001 211 700
08 avr. 20242,07002,10002,03002,07002,07001 895 300
05 avr. 20242,01002,06001,99002,04002,04001 331 600
04 avr. 20242,10002,10001,98002,00002,00002 965 200
03 avr. 20242,00002,09001,99002,09002,09002 991 000
02 avr. 20242,01002,04001,95001,99001,99002 079 600
01 avr. 20241,97002,01001,94001,98001,98001 750 300
28 mars 20241,92001,98001,90001,96001,96001 841 800
27 mars 20241,87001,94001,86001,92001,92001 876 400
26 mars 20241,97001,97001,88001,90001,90001 401 700
25 mars 20241,88001,98001,88001,97001,97002 682 400
22 mars 20241,90001,91001,85001,86001,8600922 900
21 mars 20241,92001,92001,88001,91001,91001 228 800
20 mars 20241,82001,93001,79001,90001,90002 890 900
19 mars 20241,84001,88001,82001,82001,82001 714 600
18 mars 20241,88001,90001,78001,86001,86003 234 500
15 mars 20241,81001,90001,80001,87001,87004 096 800
14 mars 20241,72001,81001,71001,79001,79003 681 000
13 mars 20241,67001,78001,67001,70001,70002 899 400
12 mars 20241,59001,68001,56001,66001,66003 063 300
11 mars 20241,56001,63001,49001,61001,61002 975 500
08 mars 20241,47001,58001,47001,56001,56004 410 700
07 mars 20241,43001,46001,41001,45001,45001 139 800
06 mars 20241,43001,45001,39001,42001,42001 309 500
05 mars 20241,42001,45001,40001,40001,40001 091 700
04 mars 20241,48001,49001,41001,43001,43001 377 400
01 mars 20241,45001,49001,43001,47001,47001 642 500
29 févr. 20241,41001,44001,40001,43001,43001 473 500
28 févr. 20241,42001,45001,39001,40001,4000817 700
27 févr. 20241,36001,44001,36001,43001,43001 254 100
26 févr. 20241,37001,39001,35001,36001,3600719 700
23 févr. 20241,37001,40001,35001,38001,3800933 500
22 févr. 20241,44001,45001,38001,39001,3900991 500
21 févr. 20241,38001,47001,38001,44001,44001 723 100
20 févr. 20241,42001,43001,37001,38001,38001 078 400
16 févr. 20241,40001,44001,38001,42001,42002 539 000
15 févr. 20241,31001,40001,31001,40001,40001 899 500
14 févr. 20241,33001,35001,30001,32001,32001 204 900
13 févr. 20241,31001,35001,30001,30001,30001 677 000
12 févr. 20241,29001,37001,28001,35001,35001 866 300
09 févr. 20241,31001,33001,29001,30001,30001 485 500
08 févr. 20241,29001,32001,27001,32001,32001 277 900
07 févr. 20241,30001,31001,26001,28001,28001 294 800
06 févr. 20241,25001,33001,25001,31001,31001 383 200
05 févr. 20241,30001,30001,25001,25001,25001 453 800
02 févr. 20241,35001,37001,30001,30001,30001 900 300
01 févr. 20241,40001,44001,37001,37001,37001 766 500
31 janv. 20241,41001,44001,38001,39001,39001 837 300
30 janv. 20241,36001,45001,34001,45001,45002 486 300
29 janv. 20241,39001,39001,34001,37001,37001 241 000
26 janv. 20241,38001,42001,36001,39001,39001 803 600
25 janv. 20241,38001,40001,34001,40001,40001 226 200
24 janv. 20241,34001,37001,33001,36001,36001 247 700
23 janv. 20241,32001,39001,30001,33001,33001 127 500
22 janv. 20241,30001,35001,29001,33001,33001 227 700
19 janv. 20241,29001,33001,27001,32001,32001 388 900
18 janv. 20241,30001,32001,27001,28001,28001 787 000
17 janv. 20241,30001,31001,25001,28001,28003 523 700
16 janv. 20241,39001,41001,30001,31001,31002 729 800
12 janv. 20241,43001,45001,38001,40001,40001 817 200
11 janv. 20241,42001,43001,37001,37001,37002 447 300
10 janv. 20241,42001,43001,40001,42001,42001 918 300
09 janv. 20241,42001,46001,40001,41001,41002 361 900
08 janv. 20241,46001,47001,40001,44001,44002 370 400
05 janv. 20241,49001,51001,47001,49001,49002 594 000
04 janv. 20241,53001,54001,46001,48001,48002 237 400
03 janv. 20241,47001,54001,44001,50001,50001 997 100
02 janv. 20241,46001,51001,44001,45001,45002 978 400
29 déc. 20231,51001,51001,45001,46001,46003 717 800
28 déc. 20231,53001,54001,47001,49001,49002 376 400
27 déc. 20231,57001,57001,53001,54001,54001 547 700
26 déc. 20231,56001,60001,53001,56001,56001 926 900
22 déc. 20231,53001,61001,52001,53001,53002 506 100
21 déc. 20231,53001,54001,49001,51001,51001 442 800
20 déc. 20231,57001,58001,48001,50001,50002 625 700
19 déc. 20231,50001,57001,49001,56001,56002 152 400
18 déc. 20231,51001,61001,46001,48001,48003 642 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...