RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	88.05	89.65	87.47	88.26	-	2.07%	396,584
Feb 17, 2026	86.21	87.19	84.11	86.47	86.47	-3.20%	301,034
Feb 13, 2026	86.15	89.54	85.53	89.33	89.33	5.60%	305,032
Feb 12, 2026	89.85	90.64	84.51	84.59	84.59	-6.59%	360,246
Feb 11, 2026	90.17	90.99	87.80	90.56	90.56	2.55%	354,973
Feb 10, 2026	87.51	88.85	87.13	88.31	88.31	0.58%	212,247
Feb 9, 2026	84.41	87.88	84.26	87.80	87.80	5.66%	259,097
Feb 6, 2026	81.09	83.49	81.09	83.10	83.10	5.47%	333,422
Feb 5, 2026	81.19	83.10	78.69	78.79	78.79	-6.54%	588,818
Feb 4, 2026	86.61	86.61	81.19	84.30	84.30	-0.11%	527,729
Feb 3, 2026	85.33	85.86	82.11	84.39	84.39	4.40%	1,779,440
Feb 2, 2026	80.16	83.05	79.26	80.83	80.83	0.09%	669,913
Jan 30, 2026	84.74	86.82	79.68	80.76	80.76	-12.84%	1,431,858
Jan 29, 2026	98.00	98.00	90.17	92.66	92.66	-4.12%	1,552,472
Jan 28, 2026	95.00	96.69	93.68	96.64	96.64	3.16%	673,891
Jan 27, 2026	92.34	93.72	89.37	93.68	93.68	1.69%	585,196
Jan 26, 2026	94.42	95.95	92.09	92.12	92.12	0.78%	1,065,324
Jan 23, 2026	90.38	91.86	89.51	91.41	91.41	1.88%	480,798
Jan 22, 2026	86.28	90.42	86.28	89.72	89.72	3.99%	540,572
Jan 21, 2026	89.65	89.65	85.74	86.28	86.28	-1.47%	974,107
Jan 20, 2026	86.52	87.75	86.15	87.57	87.57	5.34%	673,143
Jan 16, 2026	83.01	83.40	81.10	83.13	83.13	-0.38%	343,495
Jan 15, 2026	82.66	84.00	82.02	83.45	83.45	0.14%	253,883
Jan 14, 2026	84.59	84.59	82.05	83.33	83.33	0.39%	667,863
Jan 13, 2026	83.47	84.35	82.81	83.01	83.01	0.81%	381,696
Jan 12, 2026	81.74	83.20	81.71	82.34	82.34	3.60%	749,212
Jan 9, 2026	78.84	79.83	78.33	79.48	79.48	1.29%	313,000
Jan 8, 2026	76.64	78.58	76.32	78.47	78.47	0.29%	201,203
Jan 7, 2026	77.05	78.33	75.73	78.24	78.24	-1.15%	381,858
Jan 6, 2026	76.84	79.18	76.70	79.15	79.15	4.08%	468,586
Jan 5, 2026	75.20	77.82	75.12	76.05	76.05	3.38%	504,913
Jan 2, 2026	75.00	75.00	71.61	73.56	73.56	-0.11%	821,854
Dec 31, 2025	74.32	75.22	73.64	73.64	73.64	-1.59%	263,471
Dec 30, 2025	75.33	75.62	74.25	74.83	74.83	1.85%	382,555
Dec 29, 2025	74.76	75.01	72.66	73.47	73.47	-6.55%	542,542
Dec 26, 2025	78.04	78.70	77.13	78.62	78.62	2.04%	296,494
Dec 24, 2025	77.34	77.43	75.87	77.05	77.05	-0.58%	176,344
Dec 23, 2025	77.84	77.84	76.26	77.50	77.50	0.04%	337,099
Dec 22, 2025	76.82	78.05	76.46	77.47	77.47	3.65%	415,487
Dec 19, 2025	72.92	75.43	72.92	74.74	74.74	2.68%	641,102
Dec 18, 2025	72.45	73.93	72.15	72.79	72.79	0.28%	404,349
Dec 17, 2025	72.99	73.44	71.50	72.59	72.59	0.82%	2,460,170
Dec 16, 2025	72.58	73.38	71.16	72.00	72.00	-1.13%	326,415
Dec 15, 2025	74.18	74.18	71.97	72.82	72.44	-0.21%	245,137
Dec 12, 2025	75.51	75.52	71.70	72.97	72.59	-1.08%	445,836
Dec 11, 2025	71.00	74.60	70.69	73.77	73.39	3.90%	534,614
Dec 10, 2025	69.97	71.48	68.72	71.00	70.63	1.20%	277,536
Dec 9, 2025	68.24	70.24	68.20	70.16	69.79	3.15%	213,420
Dec 8, 2025	69.53	69.67	67.86	68.01	67.66	-1.99%	271,837
Dec 5, 2025	70.34	71.50	69.04	69.39	69.03	-0.42%	311,140