Comparing Back to the side-by-side chart ↗
Ring Energy Inc（REI）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.29 | 1.37 | 1.28 | 1.37 | +4.58% | 4,264,123 |
| 2026-10-15 | 1.30 | 1.31 | 1.25 | 1.31 | -0.76% | 2,942,297 |
| 2026-10-14 | 1.36 | 1.37 | 1.29 | 1.32 | -2.94% | 2,722,673 |
| 2026-10-13 | 1.34 | 1.37 | 1.33 | 1.36 | +1.49% | 2,036,949 |
| 2026-10-12 | 1.32 | 1.34 | 1.31 | 1.34 | +2.29% | 1,964,693 |
| 2026-10-09 | 1.34 | 1.36 | 1.30 | 1.31 | -2.96% | 2,791,104 |
| 2026-10-08 | 1.36 | 1.38 | 1.32 | 1.35 | +1.50% | 7,104,303 |
| 2026-10-07 | 1.34 | 1.36 | 1.31 | 1.33 | -0.75% | 2,199,175 |
| 2026-10-06 | 1.34 | 1.36 | 1.31 | 1.34 | +0.00% | 1,334,568 |
| 2026-10-05 | 1.31 | 1.37 | 1.29 | 1.34 | +2.29% | 1,811,512 |
| 2026-10-02 | 1.30 | 1.32 | 1.28 | 1.31 | -0.76% | 1,249,932 |
| 2026-10-01 | 1.30 | 1.34 | 1.29 | 1.32 | +0.76% | 1,660,660 |
| 2026-09-30 | 1.31 | 1.34 | 1.29 | 1.31 | +1.55% | 1,921,613 |
| 2026-09-29 | 1.30 | 1.32 | 1.28 | 1.29 | -1.53% | 3,239,312 |
| 2026-09-28 | 1.38 | 1.39 | 1.30 | 1.31 | -3.68% | 2,701,661 |
| 2026-09-25 | 1.35 | 1.38 | 1.34 | 1.36 | +0.74% | 2,209,683 |
| 2026-09-24 | 1.35 | 1.40 | 1.34 | 1.35 | +1.50% | 2,056,558 |
| 2026-09-23 | 1.37 | 1.38 | 1.33 | 1.33 | -0.75% | 2,945,396 |
| 2026-09-22 | 1.37 | 1.39 | 1.34 | 1.34 | -2.90% | 2,325,742 |
| 2026-09-21 | 1.44 | 1.44 | 1.37 | 1.38 | -5.48% | 4,691,641 |
| 2026-09-18 | 1.46 | 1.47 | 1.45 | 1.46 | +0.00% | 12,785,670 |
| 2026-09-17 | 1.47 | 1.50 | 1.44 | 1.46 | -1.35% | 3,064,406 |
| 2026-09-16 | 1.54 | 1.56 | 1.48 | 1.48 | -5.13% | 3,969,535 |
| 2026-09-15 | 1.54 | 1.58 | 1.53 | 1.56 | +2.63% | 5,108,532 |
| 2026-09-14 | 1.55 | 1.56 | 1.50 | 1.52 | -0.65% | 5,366,592 |
| 2026-09-11 | 1.53 | 1.55 | 1.52 | 1.53 | -1.29% | 3,993,479 |
| 2026-09-10 | 1.54 | 1.55 | 1.49 | 1.55 | +4.73% | 6,985,680 |
| 2026-09-09 | 1.55 | 1.56 | 1.48 | 1.48 | -2.63% | 4,853,305 |
| 2026-09-08 | 1.52 | 1.56 | 1.51 | 1.52 | +1.33% | 4,547,915 |
| 2026-09-04 | 1.47 | 1.51 | 1.45 | 1.50 | +0.00% | 2,341,354 |
| 2026-09-03 | 1.53 | 1.53 | 1.48 | 1.50 | +0.00% | 2,539,234 |
| 2026-09-02 | 1.49 | 1.54 | 1.47 | 1.50 | +0.00% | 4,272,307 |
| 2026-09-01 | 1.50 | 1.53 | 1.46 | 1.50 | +2.04% | 3,098,015 |
| 2026-08-31 | 1.49 | 1.50 | 1.45 | 1.47 | +1.38% | 2,680,401 |
| 2026-08-28 | 1.45 | 1.47 | 1.43 | 1.45 | -1.36% | 2,108,157 |
| 2026-08-27 | 1.40 | 1.47 | 1.39 | 1.47 | +5.00% | 4,396,168 |
| 2026-08-26 | 1.40 | 1.44 | 1.38 | 1.40 | -2.78% | 2,629,865 |
| 2026-08-25 | 1.42 | 1.46 | 1.41 | 1.44 | -0.69% | 3,240,809 |
| 2026-08-24 | 1.48 | 1.48 | 1.42 | 1.45 | -2.03% | 2,596,873 |
| 2026-08-21 | 1.49 | 1.50 | 1.46 | 1.48 | -0.67% | 2,793,825 |
| 2026-08-20 | 1.45 | 1.50 | 1.44 | 1.49 | +4.20% | 3,235,203 |
| 2026-08-19 | 1.45 | 1.50 | 1.41 | 1.43 | -0.69% | 5,375,936 |
| 2026-08-18 | 1.41 | 1.45 | 1.39 | 1.44 | +2.86% | 3,665,833 |
| 2026-08-17 | 1.36 | 1.42 | 1.35 | 1.40 | +2.19% | 4,731,539 |
| 2026-08-14 | 1.34 | 1.39 | 1.32 | 1.37 | +2.24% | 1,921,282 |
| 2026-08-13 | 1.34 | 1.35 | 1.31 | 1.34 | -1.47% | 1,855,895 |
| 2026-08-12 | 1.35 | 1.37 | 1.33 | 1.36 | -0.73% | 2,090,084 |
| 2026-08-11 | 1.35 | 1.39 | 1.34 | 1.37 | +0.74% | 2,613,015 |
| 2026-08-10 | 1.31 | 1.37 | 1.30 | 1.36 | +4.62% | 2,932,907 |
| 2026-08-07 | 1.27 | 1.33 | 1.25 | 1.30 | +1.56% | 3,248,770 |
| 2026-08-06 | 1.28 | 1.30 | 1.23 | 1.28 | +4.07% | 6,465,429 |
| 2026-08-05 | 1.26 | 1.27 | 1.20 | 1.23 | -2.38% | 3,873,456 |
| 2026-08-04 | 1.22 | 1.28 | 1.22 | 1.26 | +0.00% | 4,154,341 |
| 2026-08-03 | 1.20 | 1.27 | 1.20 | 1.26 | +1.61% | 3,313,268 |
| 2026-07-31 | 1.24 | 1.27 | 1.22 | 1.24 | +0.00% | 3,846,176 |
| 2026-07-30 | 1.21 | 1.25 | 1.20 | 1.24 | +2.48% | 3,795,322 |
| 2026-07-29 | 1.21 | 1.24 | 1.18 | 1.21 | +7.08% | 4,292,170 |
| 2026-07-28 | 1.18 | 1.19 | 1.12 | 1.13 | -3.42% | 2,431,051 |
| 2026-07-27 | 1.23 | 1.25 | 1.15 | 1.17 | -7.87% | 2,510,511 |
| 2026-07-24 | 1.29 | 1.32 | 1.26 | 1.27 | -3.05% | 2,918,590 |
| 2026-07-23 | 1.31 | 1.34 | 1.29 | 1.31 | +2.34% | 3,724,365 |
| 2026-07-22 | 1.31 | 1.34 | 1.28 | 1.28 | -1.54% | 2,898,245 |
| 2026-07-21 | 1.31 | 1.32 | 1.27 | 1.30 | +0.78% | 3,289,771 |
| 2026-07-20 | 1.25 | 1.33 | 1.22 | 1.29 | +4.88% | 6,860,707 |
| 2026-07-17 | 1.22 | 1.25 | 1.21 | 1.23 | +2.50% | 2,402,554 |
| 2026-07-16 | 1.21 | 1.26 | 1.19 | 1.20 | -1.64% | 4,096,658 |
| 2026-07-15 | 1.25 | 1.25 | 1.19 | 1.22 | +3.39% | 6,651,288 |
| 2026-07-14 | 1.17 | 1.19 | 1.15 | 1.18 | +0.85% | 4,818,299 |
| 2026-07-13 | 1.15 | 1.19 | 1.14 | 1.17 | +3.54% | 6,832,688 |
| 2026-07-10 | 1.12 | 1.14 | 1.10 | 1.13 | +0.89% | 5,749,731 |
| 2026-07-09 | 1.13 | 1.13 | 1.09 | 1.12 | -1.75% | 6,528,482 |
| 2026-07-08 | 1.16 | 1.17 | 1.12 | 1.14 | +2.70% | 7,591,316 |
| 2026-07-07 | 1.05 | 1.12 | 1.03 | 1.11 | +6.73% | 7,577,780 |
| 2026-07-06 | 1.07 | 1.09 | 1.03 | 1.04 | -2.80% | 5,804,290 |
| 2026-07-02 | 1.10 | 1.11 | 1.05 | 1.07 | -1.83% | 5,218,982 |
| 2026-07-01 | 1.07 | 1.11 | 1.06 | 1.09 | +0.93% | 5,516,035 |
| 2026-06-30 | 1.10 | 1.14 | 1.08 | 1.08 | -1.82% | 4,942,521 |
| 2026-06-29 | 1.09 | 1.13 | 1.06 | 1.10 | +2.80% | 6,345,578 |
| 2026-06-26 | 1.03 | 1.08 | 1.03 | 1.07 | +2.88% | 30,477,721 |
| 2026-06-25 | 1.07 | 1.08 | 1.03 | 1.04 | -2.80% | 5,987,822 |
| 2026-06-24 | 1.12 | 1.12 | 1.06 | 1.07 | -5.31% | 5,815,318 |
| 2026-06-23 | 1.14 | 1.16 | 1.12 | 1.13 | +0.00% | 3,738,789 |
| 2026-06-22 | 1.13 | 1.15 | 1.12 | 1.13 | -0.88% | 3,566,700 |
| 2026-06-18 | 1.14 | 1.16 | 1.12 | 1.14 | -0.87% | 8,134,221 |
| 2026-06-17 | 1.20 | 1.20 | 1.15 | 1.15 | +2.68% | 4,554,881 |
| 2026-06-16 | 1.16 | 1.19 | 1.11 | 1.12 | -4.27% | 4,090,794 |
| 2026-06-15 | 1.23 | 1.25 | 1.16 | 1.17 | -9.30% | 7,918,906 |
| 2026-06-12 | 1.24 | 1.30 | 1.23 | 1.29 | +2.38% | 3,519,163 |
| 2026-06-11 | 1.31 | 1.34 | 1.25 | 1.26 | -2.33% | 4,019,275 |
| 2026-06-10 | 1.28 | 1.33 | 1.27 | 1.29 | +2.38% | 3,229,197 |
| 2026-06-09 | 1.27 | 1.29 | 1.22 | 1.26 | -0.79% | 3,611,393 |
| 2026-06-08 | 1.29 | 1.31 | 1.27 | 1.27 | +0.79% | 3,095,009 |
| 2026-06-05 | 1.35 | 1.35 | 1.26 | 1.26 | -6.67% | 3,537,555 |
| 2026-06-04 | 1.35 | 1.39 | 1.34 | 1.35 | +0.00% | 2,846,196 |
| 2026-06-03 | 1.40 | 1.41 | 1.35 | 1.35 | -0.74% | 2,736,166 |
| 2026-06-02 | 1.33 | 1.41 | 1.33 | 1.36 | +3.03% | 6,855,841 |
| 2026-06-01 | 1.30 | 1.36 | 1.30 | 1.32 | +2.33% | 5,492,826 |
| 2026-05-29 | 1.30 | 1.35 | 1.28 | 1.29 | -3.01% | 3,686,065 |
| 2026-05-28 | 1.30 | 1.36 | 1.30 | 1.33 | +3.10% | 4,667,681 |
| 2026-05-27 | 1.30 | 1.32 | 1.25 | 1.29 | -2.27% | 4,055,873 |
| 2026-05-26 | 1.35 | 1.37 | 1.31 | 1.32 | -4.35% | 4,718,779 |
| 2026-05-22 | 1.36 | 1.40 | 1.35 | 1.38 | +1.47% | 2,673,029 |
| 2026-05-21 | 1.38 | 1.40 | 1.35 | 1.36 | +0.00% | 3,839,385 |
| 2026-05-20 | 1.40 | 1.42 | 1.36 | 1.36 | -2.86% | 3,837,195 |
| 2026-05-19 | 1.35 | 1.40 | 1.32 | 1.40 | +4.48% | 4,931,498 |
| 2026-05-18 | 1.37 | 1.38 | 1.33 | 1.34 | -1.47% | 4,807,474 |
| 2026-05-15 | 1.35 | 1.37 | 1.29 | 1.36 | +2.26% | 8,312,210 |
| 2026-05-14 | 1.29 | 1.38 | 1.26 | 1.33 | +5.56% | 9,276,603 |
| 2026-05-13 | 1.36 | 1.41 | 1.25 | 1.26 | -29.21% | 39,533,641 |
| 2026-05-12 | 1.69 | 1.80 | 1.65 | 1.78 | +7.88% | 6,687,815 |
| 2026-05-11 | 1.65 | 1.68 | 1.58 | 1.65 | +2.48% | 4,881,349 |
| 2026-05-08 | 1.66 | 1.68 | 1.60 | 1.61 | -2.42% | 2,917,426 |
| 2026-05-07 | 1.72 | 1.75 | 1.58 | 1.65 | -8.33% | 5,623,149 |
| 2026-05-06 | 1.88 | 1.89 | 1.78 | 1.80 | -9.09% | 5,437,263 |
| 2026-05-05 | 1.89 | 2.00 | 1.85 | 1.98 | +2.06% | 5,713,357 |
| 2026-05-04 | 1.85 | 1.94 | 1.78 | 1.94 | +6.59% | 4,042,984 |
| 2026-05-01 | 1.88 | 1.89 | 1.78 | 1.82 | -3.19% | 3,450,911 |
| 2026-04-30 | 1.81 | 1.89 | 1.79 | 1.88 | +1.08% | 4,890,919 |
| 2026-04-29 | 1.71 | 1.86 | 1.69 | 1.86 | +10.71% | 9,083,850 |
| 2026-04-28 | 1.59 | 1.68 | 1.58 | 1.68 | +6.33% | 5,754,100 |
| 2026-04-27 | 1.54 | 1.58 | 1.53 | 1.58 | +3.95% | 4,555,141 |
| 2026-04-24 | 1.51 | 1.54 | 1.49 | 1.52 | -0.65% | 2,026,143 |
| 2026-04-23 | 1.50 | 1.53 | 1.47 | 1.53 | +4.08% | 3,507,592 |
| 2026-04-22 | 1.42 | 1.48 | 1.41 | 1.47 | +3.52% | 2,574,702 |
| 2026-04-21 | 1.30 | 1.43 | 1.30 | 1.42 | +8.40% | 3,838,682 |
| 2026-04-20 | 1.31 | 1.33 | 1.30 | 1.31 | +4.80% | 2,341,086 |
| 2026-04-17 | 1.27 | 1.27 | 1.19 | 1.25 | -5.30% | 5,852,924 |
| 2026-04-16 | 1.31 | 1.34 | 1.30 | 1.32 | +0.76% | 2,007,549 |
| 2026-04-15 | 1.29 | 1.32 | 1.28 | 1.31 | +0.00% | 2,569,688 |
| 2026-04-14 | 1.37 | 1.38 | 1.28 | 1.31 | -5.07% | 3,991,004 |
| 2026-04-13 | 1.39 | 1.43 | 1.37 | 1.38 | +2.22% | 3,600,806 |
| 2026-04-10 | 1.36 | 1.38 | 1.32 | 1.35 | -0.74% | 5,047,972 |
| 2026-04-09 | 1.45 | 1.46 | 1.36 | 1.36 | -4.23% | 2,792,861 |
| 2026-04-08 | 1.43 | 1.43 | 1.37 | 1.42 | -9.55% | 7,307,854 |
| 2026-04-07 | 1.56 | 1.60 | 1.55 | 1.57 | +0.64% | 3,664,777 |
| 2026-04-06 | 1.47 | 1.57 | 1.47 | 1.56 | +4.70% | 4,597,390 |
| 2026-04-02 | 1.50 | 1.53 | 1.45 | 1.49 | +6.43% | 6,692,514 |
| 2026-04-01 | 1.48 | 1.50 | 1.37 | 1.40 | -8.50% | 8,187,431 |
| 2026-03-31 | 1.61 | 1.63 | 1.49 | 1.53 | -4.97% | 8,631,677 |
| 2026-03-30 | 1.62 | 1.65 | 1.57 | 1.61 | +1.90% | 9,284,718 |
| 2026-03-27 | 1.60 | 1.62 | 1.55 | 1.58 | -0.63% | 3,923,012 |
| 2026-03-26 | 1.54 | 1.65 | 1.53 | 1.59 | +2.58% | 7,731,220 |
| 2026-03-25 | 1.51 | 1.60 | 1.51 | 1.55 | +0.65% | 5,855,288 |
| 2026-03-24 | 1.45 | 1.55 | 1.45 | 1.54 | +6.94% | 4,529,048 |
| 2026-03-23 | 1.44 | 1.51 | 1.42 | 1.44 | -4.00% | 4,417,598 |
| 2026-03-20 | 1.52 | 1.55 | 1.47 | 1.50 | -0.66% | 6,153,944 |
| 2026-03-19 | 1.55 | 1.60 | 1.50 | 1.51 | -0.66% | 7,434,323 |
| 2026-03-18 | 1.48 | 1.54 | 1.44 | 1.52 | +2.70% | 5,372,784 |
| 2026-03-17 | 1.48 | 1.53 | 1.46 | 1.48 | +1.37% | 4,592,622 |
| 2026-03-16 | 1.49 | 1.51 | 1.42 | 1.46 | -2.67% | 4,131,148 |
| 2026-03-13 | 1.50 | 1.52 | 1.44 | 1.50 | -1.32% | 5,160,007 |
| 2026-03-12 | 1.49 | 1.52 | 1.44 | 1.52 | +5.56% | 5,054,653 |
| 2026-03-11 | 1.42 | 1.45 | 1.39 | 1.44 | +0.70% | 3,336,863 |
| 2026-03-10 | 1.44 | 1.49 | 1.40 | 1.43 | -4.67% | 5,819,000 |
| 2026-03-09 | 1.57 | 1.64 | 1.47 | 1.50 | -2.60% | 9,136,292 |
| 2026-03-06 | 1.58 | 1.60 | 1.49 | 1.54 | -0.65% | 7,805,864 |
| 2026-03-05 | 1.45 | 1.55 | 1.43 | 1.55 | +3.33% | 7,913,021 |
| 2026-03-04 | 1.45 | 1.52 | 1.38 | 1.50 | +2.04% | 7,719,479 |
| 2026-03-03 | 1.61 | 1.64 | 1.41 | 1.47 | -2.65% | 11,571,810 |
| 2026-03-02 | 1.55 | 1.60 | 1.46 | 1.51 | +7.09% | 16,038,150 |
| 2026-02-27 | 1.35 | 1.41 | 1.33 | 1.41 | +6.02% | 3,675,537 |
| 2026-02-26 | 1.27 | 1.35 | 1.24 | 1.33 | +3.10% | 2,386,378 |
| 2026-02-25 | 1.33 | 1.33 | 1.25 | 1.29 | -0.77% | 2,358,573 |
| 2026-02-24 | 1.32 | 1.34 | 1.29 | 1.30 | +0.00% | 1,980,580 |
| 2026-02-23 | 1.39 | 1.42 | 1.28 | 1.30 | -5.80% | 3,569,853 |
| 2026-02-20 | 1.39 | 1.40 | 1.35 | 1.38 | +0.00% | 2,506,179 |
| 2026-02-19 | 1.35 | 1.40 | 1.35 | 1.38 | +2.99% | 2,826,248 |
| 2026-02-18 | 1.28 | 1.34 | 1.28 | 1.34 | +6.35% | 2,212,948 |
| 2026-02-17 | 1.29 | 1.30 | 1.20 | 1.26 | -0.79% | 3,925,124 |
| 2026-02-13 | 1.21 | 1.29 | 1.20 | 1.27 | +4.96% | 2,848,780 |
| 2026-02-12 | 1.32 | 1.34 | 1.21 | 1.21 | -7.63% | 4,085,379 |
| 2026-02-11 | 1.36 | 1.39 | 1.30 | 1.31 | -2.24% | 3,079,760 |
| 2026-02-10 | 1.33 | 1.35 | 1.28 | 1.34 | +0.75% | 4,093,059 |
| 2026-02-09 | 1.24 | 1.33 | 1.22 | 1.33 | +7.26% | 4,818,286 |
| 2026-02-06 | 1.20 | 1.25 | 1.18 | 1.24 | +4.20% | 2,799,875 |
| 2026-02-05 | 1.19 | 1.22 | 1.15 | 1.19 | -2.46% | 4,440,130 |
| 2026-02-04 | 1.20 | 1.23 | 1.18 | 1.22 | +2.52% | 6,199,578 |
| 2026-02-03 | 1.14 | 1.19 | 1.12 | 1.19 | +4.39% | 6,722,279 |
| 2026-02-02 | 1.12 | 1.16 | 1.10 | 1.14 | -4.20% | 6,358,538 |
| 2026-01-30 | 1.15 | 1.19 | 1.12 | 1.19 | +2.59% | 8,793,676 |
| 2026-01-29 | 1.12 | 1.18 | 1.11 | 1.16 | +6.42% | 6,503,658 |
| 2026-01-28 | 1.10 | 1.11 | 1.06 | 1.09 | -0.91% | 2,145,066 |
| 2026-01-27 | 1.10 | 1.11 | 1.05 | 1.10 | +0.00% | 2,898,364 |
| 2026-01-26 | 1.05 | 1.10 | 1.02 | 1.10 | +6.80% | 3,987,791 |
| 2026-01-23 | 1.03 | 1.06 | 0.99 | 1.03 | +3.00% | 3,251,577 |
| 2026-01-22 | 0.99 | 1.02 | 0.97 | 1.00 | +2.04% | 1,673,596 |
| 2026-01-21 | 0.97 | 1.01 | 0.96 | 0.98 | +3.99% | 1,741,742 |
| 2026-01-20 | 0.96 | 1.00 | 0.93 | 0.94 | -2.85% | 2,320,830 |
| 2026-01-16 | 0.98 | 0.99 | 0.96 | 0.97 | +0.00% | 1,261,916 |
| 2026-01-15 | 0.96 | 0.98 | 0.92 | 0.97 | -0.31% | 1,661,833 |
| 2026-01-14 | 0.95 | 1.01 | 0.95 | 0.97 | +3.24% | 2,964,371 |
| 2026-01-13 | 0.95 | 0.98 | 0.93 | 0.94 | +0.50% | 1,942,125 |
| 2026-01-12 | 0.93 | 0.94 | 0.91 | 0.94 | +1.44% | 1,211,957 |
| 2026-01-09 | 0.94 | 0.94 | 0.91 | 0.92 | -0.05% | 1,390,779 |
| 2026-01-08 | 0.89 | 0.94 | 0.88 | 0.93 | +5.13% | 1,603,331 |
| 2026-01-07 | 0.90 | 0.91 | 0.88 | 0.88 | -1.30% | 1,987,169 |
| 2026-01-06 | 0.91 | 0.92 | 0.89 | 0.89 | -1.74% | 875,859 |
| 2026-01-05 | 0.95 | 0.95 | 0.87 | 0.91 | +0.19% | 2,708,875 |
| 2026-01-02 | 0.87 | 0.92 | 0.84 | 0.91 | +4.09% | 1,160,409 |
| 2025-12-31 | 0.87 | 0.88 | 0.85 | 0.87 | -0.58% | 1,149,319 |
| 2025-12-30 | 0.87 | 0.89 | 0.87 | 0.88 | -0.44% | 1,508,439 |
| 2025-12-29 | 0.88 | 0.89 | 0.87 | 0.88 | +1.37% | 910,468 |
| 2025-12-26 | 0.88 | 0.88 | 0.86 | 0.87 | -1.40% | 742,187 |
| 2025-12-24 | 0.87 | 0.88 | 0.86 | 0.88 | +1.20% | 551,895 |
| 2025-12-23 | 0.85 | 0.87 | 0.84 | 0.87 | +2.24% | 1,180,700 |
| 2025-12-22 | 0.85 | 0.88 | 0.85 | 0.85 | -0.57% | 1,468,346 |
| 2025-12-19 | 0.85 | 0.89 | 0.84 | 0.85 | -0.97% | 1,286,326 |
| 2025-12-18 | 0.87 | 0.90 | 0.85 | 0.86 | +0.98% | 1,082,028 |
| 2025-12-17 | 0.85 | 0.88 | 0.84 | 0.85 | +2.04% | 1,341,332 |
| 2025-12-16 | 0.86 | 0.87 | 0.83 | 0.84 | -2.10% | 1,774,690 |
| 2025-12-15 | 0.88 | 0.88 | 0.86 | 0.86 | -2.58% | 1,329,480 |
| 2025-12-12 | 0.89 | 0.90 | 0.86 | 0.88 | -1.51% | 1,715,268 |
| 2025-12-11 | 0.90 | 0.92 | 0.89 | 0.89 | -1.43% | 884,669 |
| 2025-12-10 | 0.92 | 0.92 | 0.90 | 0.90 | -1.53% | 780,601 |
| 2025-12-09 | 0.93 | 0.95 | 0.92 | 0.92 | -1.37% | 628,654 |
| 2025-12-08 | 0.94 | 0.96 | 0.92 | 0.93 | -0.94% | 765,631 |
| 2025-12-05 | 0.94 | 0.97 | 0.94 | 0.94 | +0.06% | 1,139,049 |
| 2025-12-04 | 0.94 | 0.95 | 0.93 | 0.94 | +0.00% | 933,351 |
| 2025-12-03 | 0.91 | 0.94 | 0.91 | 0.94 | +3.87% | 1,061,433 |
| 2025-12-02 | 0.90 | 0.93 | 0.90 | 0.91 | -3.09% | 1,096,960 |
| 2025-12-01 | 0.91 | 0.95 | 0.89 | 0.93 | +2.36% | 1,427,570 |
| 2025-11-28 | 0.89 | 0.93 | 0.88 | 0.91 | +3.29% | 571,316 |
| 2025-11-26 | 0.88 | 0.90 | 0.88 | 0.88 | -0.23% | 1,082,998 |
| 2025-11-25 | 0.90 | 0.90 | 0.88 | 0.89 | -2.97% | 1,184,200 |
| 2025-11-24 | 0.89 | 0.92 | 0.87 | 0.91 | +1.32% | 1,763,520 |
| 2025-11-21 | 0.91 | 0.92 | 0.86 | 0.90 | -2.11% | 2,113,343 |
| 2025-11-20 | 0.95 | 0.98 | 0.92 | 0.92 | -1.40% | 1,915,180 |
| 2025-11-19 | 0.94 | 0.96 | 0.93 | 0.93 | -2.28% | 1,241,331 |
| 2025-11-18 | 0.93 | 0.97 | 0.92 | 0.95 | +1.57% | 1,680,465 |
| 2025-11-17 | 0.99 | 1.00 | 0.94 | 0.94 | -4.57% | 1,625,843 |
| 2025-11-14 | 1.00 | 1.00 | 0.97 | 0.98 | -1.50% | 2,013,195 |
| 2025-11-13 | 1.02 | 1.04 | 1.00 | 1.00 | -0.99% | 1,158,175 |
| 2025-11-12 | 1.04 | 1.05 | 1.00 | 1.01 | -3.81% | 1,816,172 |
| 2025-11-11 | 0.98 | 1.05 | 0.98 | 1.05 | +6.46% | 2,051,998 |
| 2025-11-10 | 0.95 | 0.99 | 0.94 | 0.99 | +4.70% | 2,567,162 |
| 2025-11-07 | 0.96 | 0.99 | 0.92 | 0.94 | -0.32% | 1,847,875 |
| 2025-11-06 | 0.96 | 0.99 | 0.94 | 0.94 | -1.77% | 2,261,878 |
| 2025-11-05 | 0.93 | 0.97 | 0.93 | 0.96 | +4.71% | 1,733,178 |
| 2025-11-04 | 0.93 | 0.94 | 0.91 | 0.92 | -3.55% | 1,905,321 |
| 2025-11-03 | 0.95 | 0.97 | 0.93 | 0.95 | +0.26% | 1,583,550 |
| 2025-10-31 | 0.95 | 0.97 | 0.94 | 0.95 | +0.00% | 923,700 |
| 2025-10-30 | 0.97 | 0.97 | 0.93 | 0.95 | -3.06% | 1,685,300 |
| 2025-10-29 | 0.99 | 1.01 | 0.97 | 0.98 | -1.01% | 2,309,000 |
| 2025-10-28 | 1.00 | 1.00 | 0.95 | 0.99 | -1.00% | 3,672,800 |
| 2025-10-27 | 1.04 | 1.05 | 1.00 | 1.00 | -2.91% | 1,934,900 |
| 2025-10-24 | 1.04 | 1.05 | 1.02 | 1.03 | -0.96% | 1,621,800 |
| 2025-10-23 | 0.98 | 1.04 | 0.95 | 1.04 | +11.83% | 4,490,300 |
| 2025-10-22 | 0.95 | 0.96 | 0.92 | 0.93 | -1.06% | 1,063,200 |
| 2025-10-21 | 0.95 | 0.95 | 0.91 | 0.94 | +0.00% | 1,739,700 |
| 2025-10-20 | 0.92 | 0.94 | 0.91 | 0.94 | +2.17% | 1,501,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+32.99%）。最弱月份：5月（-23.45%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Ring Energy Inc（REI）最新收盘价是多少？
2026-10-16 收于 1.37，来自Closelook数据湖的每日价格记录。
REI 的52周最高价和最低价是多少？
过去52周最高 2.00、最低 0.83（截至 2026-10-16）。
Ring Energy Inc 历史上最强和最弱的月份是哪个？
历史上，REI 最强的日历月份是8月（平均 +32.99%），最弱的是5月（平均 -23.45%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。