NYSE American · REI · stock
Ring Energy, INC. (REI) stock price history
Every NYSE American trading session of Ring Energy, INC. from Apr 10, 2007 to Sep 28, 2026: 4,899 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REI adjusted close, 2007 to 2026
- $20.35
- All time high, 2014
- $2.00
- 52 week high, $0.8300 low
- 4,899
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
REI key facts
- Ring Energy, INC. (REI) closed at $1.31 on Sep 28, 2026 on NYSE American.
- REI's all time high close is $20.35, set on Jun 5, 2014; its all time low close is $0.4700 on Nov 4, 2020.
- REI's 52 week range is $0.8300 to $2.00.
- REI returned +14.9% over the year to Sep 28, 2026 and -54.8% over five years.
- Over ten years REI returned -88%, -18.8% a year compounded.
- REI's deepest drawdown was -97.7% from Jun 5, 2014 to Nov 4, 2020.
- DataCedar holds 4,899 daily sessions of REI history from Apr 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
REI price chart, 2007 to 2026
REI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +22.4% |
| 6 months | -17.1% |
| Year to date | +48.9% |
| 1 year | +14.9% |
| 3 years | -34.8% |
| 5 years | -54.8% |
| 10 years | -87.6% |
| Since Apr 10, 2007 | -74.0% |
| Compound annual growth, 19.5 years | -6.7% |
REI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.35 on Jun 5, 2014
- All time low close
- $0.4700 on Nov 4, 2020
- 52 week high
- $2.00 on May 5, 2026
- 52 week low
- $0.8300 on Dec 16, 2025
- Deepest drawdown
- -97.7% from Jun 5, 2014 to Nov 4, 2020, not yet recovered
- Best single session
- +170.5% on May 20, 2011
- Worst single session
- -63.0% on Aug 3, 2011
- Volatility, 1 year annualised
- 66.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +245%
- Worst calendar year
- 2020, -75%
REI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 10, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8700 | $2.00 | $0.8400 | $1.31 | +50.6% | 882.1M | 185 |
| 2025 | $1.40 | $1.55 | $0.7200 | $0.8700 | -36.0% | 638.8M | 250 |
| 2024 | $1.46 | $2.20 | $1.21 | $1.36 | -6.8% | 454.1M | 252 |
| 2023 | $2.46 | $2.54 | $1.37 | $1.46 | -40.7% | 581.4M | 250 |
| 2022 | $2.27 | $5.09 | $2.15 | $2.46 | +7.9% | 639.8M | 251 |
| 2021 | $0.6600 | $4.16 | $0.6300 | $2.28 | +245.5% | 883.6M | 252 |
| 2020 | $2.66 | $3.31 | $0.4300 | $0.6600 | -75.0% | 358.8M | 253 |
| 2019 | $5.00 | $6.60 | $1.23 | $2.64 | -48.0% | 227.4M | 252 |
| 2018 | $13.74 | $17.35 | $4.01 | $5.08 | -63.5% | 189M | 251 |
| 2017 | $13.25 | $15.13 | $9.22 | $13.90 | +7.0% | 96.3M | 251 |
| 2016 | $7.02 | $13.54 | $4.00 | $12.99 | +84.3% | 67.1M | 252 |
| 2015 | $10.93 | $13.41 | $6.57 | $7.05 | -32.9% | 26.4M | 252 |
| 2014 | $12.35 | $20.61 | $7.54 | $10.50 | -13.9% | 30.4M | 252 |
| 2013 | $6.00 | $16.17 | $5.74 | $12.20 | +108.2% | 4.2M | 252 |
| 2012 | $4.01 | $7.50 | $4.01 | $5.86 | +46.5% | 607.4K | 250 |
| 2011 | $4.00 | $12.20 | $1.75 | $4.00 | 0.0% | 27.9K | 252 |
| 2010 | $4.00 | $4.00 | $4.00 | $4.00 | 0.0% | 3.5K | 252 |
| 2009 | $4.40 | $4.40 | $2.00 | $4.00 | -9.1% | 9.9K | 252 |
| 2008 | $7.92 | $7.92 | $2.70 | $4.40 | -44.4% | 23.4K | 253 |
| 2007 | $5.40 | $19.44 | $5.04 | $7.92 | n/a | 22.1K | 185 |
REI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.31 | -10.9% |
| August 2026 | $1.47 | +18.5% |
| July 2026 | $1.24 | +14.8% |
| June 2026 | $1.08 | -16.3% |
| May 2026 | $1.29 | -31.4% |
| April 2026 | $1.88 | +22.9% |
| March 2026 | $1.53 | +8.5% |
| February 2026 | $1.41 | +18.5% |
| January 2026 | $1.19 | +36.8% |
| December 2025 | $0.8700 | -4.4% |
| November 2025 | $0.9100 | -4.2% |
| October 2025 | $0.9500 | -12.8% |
About the REI data
Daily bars. 4,899 sessions from Apr 10, 2007 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/REI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
REI share price history
