Mercados españoles cerrados

Ring Energy, Inc. (REI)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,8700-0,0100 (-0,53%)
A partir del 03:20PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,88001,92001,86161,87001,8700789.260
01 may 20241,88001,90001,81001,88001,88002.096.100
30 abr 20241,97001,98001,89001,90001,90001.485.600
29 abr 20241,99002,00001,94002,00002,00001.279.600
26 abr 20242,01002,02001,96002,00002,00001.150.100
25 abr 20241,95001,99001,92001,99001,99001.127.600
24 abr 20242,00002,02001,96001,96001,9600998.200
23 abr 20242,01002,03001,97002,02002,02001.235.600
22 abr 20242,00002,05001,96002,04002,04001.368.500
19 abr 20241,94002,05001,92002,02002,02001.370.700
18 abr 20242,00002,05001,96001,97001,97001.218.500
17 abr 20242,05002,09001,99002,01002,0100918.300
16 abr 20242,08002,08001,99002,07002,07001.311.900
15 abr 20242,11002,12002,04002,06002,06001.485.700
12 abr 20242,17002,20002,06002,08002,08001.841.600
11 abr 20242,09002,14002,08002,12002,12002.812.600
10 abr 20242,02002,10002,01002,08002,08001.714.300
09 abr 20242,07002,10002,04002,05002,05001.211.700
08 abr 20242,07002,10002,03002,07002,07001.895.300
05 abr 20242,01002,06001,99002,04002,04001.331.600
04 abr 20242,10002,10001,98002,00002,00002.965.200
03 abr 20242,00002,09001,99002,09002,09002.991.000
02 abr 20242,01002,04001,95001,99001,99002.079.600
01 abr 20241,97002,01001,94001,98001,98001.750.300
28 mar 20241,92001,98001,90001,96001,96001.841.800
27 mar 20241,87001,94001,86001,92001,92001.876.400
26 mar 20241,97001,97001,88001,90001,90001.401.700
25 mar 20241,88001,98001,88001,97001,97002.682.400
22 mar 20241,90001,91001,85001,86001,8600922.900
21 mar 20241,92001,92001,88001,91001,91001.228.800
20 mar 20241,82001,93001,79001,90001,90002.890.900
19 mar 20241,84001,88001,82001,82001,82001.714.600
18 mar 20241,88001,90001,78001,86001,86003.234.500
15 mar 20241,81001,90001,80001,87001,87004.096.800
14 mar 20241,72001,81001,71001,79001,79003.681.000
13 mar 20241,67001,78001,67001,70001,70002.899.400
12 mar 20241,59001,68001,56001,66001,66003.063.300
11 mar 20241,56001,63001,49001,61001,61002.975.500
08 mar 20241,47001,58001,47001,56001,56004.410.700
07 mar 20241,43001,46001,41001,45001,45001.139.800
06 mar 20241,43001,45001,39001,42001,42001.309.500
05 mar 20241,42001,45001,40001,40001,40001.091.700
04 mar 20241,48001,49001,41001,43001,43001.377.400
01 mar 20241,45001,49001,43001,47001,47001.642.500
29 feb 20241,41001,44001,40001,43001,43001.473.500
28 feb 20241,42001,45001,39001,40001,4000817.700
27 feb 20241,36001,44001,36001,43001,43001.254.100
26 feb 20241,37001,39001,35001,36001,3600719.700
23 feb 20241,37001,40001,35001,38001,3800933.500
22 feb 20241,44001,45001,38001,39001,3900991.500
21 feb 20241,38001,47001,38001,44001,44001.723.100
20 feb 20241,42001,43001,37001,38001,38001.078.400
16 feb 20241,40001,44001,38001,42001,42002.539.000
15 feb 20241,31001,40001,31001,40001,40001.899.500
14 feb 20241,33001,35001,30001,32001,32001.204.900
13 feb 20241,31001,35001,30001,30001,30001.677.000
12 feb 20241,29001,37001,28001,35001,35001.866.300
09 feb 20241,31001,33001,29001,30001,30001.485.500
08 feb 20241,29001,32001,27001,32001,32001.277.900
07 feb 20241,30001,31001,26001,28001,28001.294.800
06 feb 20241,25001,33001,25001,31001,31001.383.200
05 feb 20241,30001,30001,25001,25001,25001.453.800
02 feb 20241,35001,37001,30001,30001,30001.900.300
01 feb 20241,40001,44001,37001,37001,37001.766.500
31 ene 20241,41001,44001,38001,39001,39001.837.300
30 ene 20241,36001,45001,34001,45001,45002.486.300
29 ene 20241,39001,39001,34001,37001,37001.241.000
26 ene 20241,38001,42001,36001,39001,39001.803.600
25 ene 20241,38001,40001,34001,40001,40001.226.200
24 ene 20241,34001,37001,33001,36001,36001.247.700
23 ene 20241,32001,39001,30001,33001,33001.127.500
22 ene 20241,30001,35001,29001,33001,33001.227.700
19 ene 20241,29001,33001,27001,32001,32001.388.900
18 ene 20241,30001,32001,27001,28001,28001.787.000
17 ene 20241,30001,31001,25001,28001,28003.523.700
16 ene 20241,39001,41001,30001,31001,31002.729.800
12 ene 20241,43001,45001,38001,40001,40001.817.200
11 ene 20241,42001,43001,37001,37001,37002.447.300
10 ene 20241,42001,43001,40001,42001,42001.918.300
09 ene 20241,42001,46001,40001,41001,41002.361.900
08 ene 20241,46001,47001,40001,44001,44002.370.400
05 ene 20241,49001,51001,47001,49001,49002.594.000
04 ene 20241,53001,54001,46001,48001,48002.237.400
03 ene 20241,47001,54001,44001,50001,50001.997.100
02 ene 20241,46001,51001,44001,45001,45002.978.400
29 dic 20231,51001,51001,45001,46001,46003.717.800
28 dic 20231,53001,54001,47001,49001,49002.376.400
27 dic 20231,57001,57001,53001,54001,54001.547.700
26 dic 20231,56001,60001,53001,56001,56001.926.900
22 dic 20231,53001,61001,52001,53001,53002.506.100
21 dic 20231,53001,54001,49001,51001,51001.442.800
20 dic 20231,57001,58001,48001,50001,50002.625.700
19 dic 20231,50001,57001,49001,56001,56002.152.400
18 dic 20231,51001,61001,46001,48001,48003.642.300
15 dic 20231,57001,57001,45001,45001,45003.605.700
14 dic 20231,53001,63001,53001,56001,56002.362.200
13 dic 20231,41001,49001,38001,49001,49002.425.200
12 dic 20231,43001,46001,37001,41001,41002.801.000
11 dic 20231,52001,54001,45001,45001,45001.540.200
08 dic 20231,50001,58001,50001,55001,55001.289.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...