RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.62	81.66	78.29	82.00	-	-0.75%	121,228
Apr 1, 2026	81.66	84.05	80.67	82.62	82.62	4.61%	663,018
Mar 31, 2026	75.92	79.19	75.92	78.98	78.98	6.67%	479,424
Mar 30, 2026	75.51	76.16	73.15	74.04	74.04	-0.07%	274,936
Mar 27, 2026	71.52	75.00	71.47	74.09	74.09	3.75%	497,725
Mar 26, 2026	72.52	74.87	71.37	71.41	71.41	-4.49%	395,584
Mar 25, 2026	75.70	76.05	74.14	74.77	74.77	3.37%	236,118
Mar 24, 2026	71.27	72.84	70.21	72.33	72.33	0.14%	262,323
Mar 23, 2026	70.40	73.55	70.11	72.23	72.23	3.96%	591,826
Mar 20, 2026	72.39	72.41	68.45	69.48	69.48	-3.63%	884,260
Mar 19, 2026	70.28	72.36	69.41	72.10	72.10	-5.92%	884,188
Mar 18, 2026	78.51	78.57	76.24	76.64	76.64	-6.17%	800,546
Mar 17, 2026	82.48	83.55	81.12	81.68	81.68	-0.50%	142,032
Mar 16, 2026	80.86	83.01	80.29	82.09	82.09	1.46%	415,771
Mar 13, 2026	84.86	84.97	80.60	80.91	80.91	-5.24%	413,773
Mar 12, 2026	86.77	86.85	84.78	85.38	85.38	-1.87%	610,935
Mar 11, 2026	87.34	87.56	85.17	87.01	87.01	-2.22%	268,334
Mar 10, 2026	89.26	90.70	88.70	88.99	88.99	1.16%	357,238
Mar 9, 2026	84.91	88.10	82.74	87.97	87.97	0.88%	420,091
Mar 6, 2026	85.61	87.97	84.66	87.20	87.20	-0.02%	249,760
Mar 5, 2026	89.48	89.48	85.57	87.22	87.22	-4.24%	718,456
Mar 4, 2026	92.93	93.00	90.00	91.08	91.08	0.73%	289,859
Mar 3, 2026	92.84	92.84	88.22	90.42	90.42	-8.71%	1,181,655
Mar 2, 2026	100.05	100.41	95.86	99.05	99.05	-0.37%	419,011
Feb 27, 2026	98.54	99.61	98.17	99.42	99.42	1.93%	543,279
Feb 26, 2026	94.70	97.70	93.70	97.54	97.54	2.24%	253,064
Feb 25, 2026	96.08	96.94	95.05	95.40	95.40	0.16%	226,004
Feb 24, 2026	92.11	95.80	91.41	95.25	95.25	0.74%	235,957
Feb 23, 2026	92.42	94.82	92.36	94.55	94.55	3.78%	688,240
Feb 20, 2026	89.73	91.34	87.82	91.11	91.11	0.90%	468,187
Feb 19, 2026	87.99	90.30	87.56	90.30	90.30	1.80%	292,453
Feb 18, 2026	88.05	89.65	87.47	88.70	88.70	2.58%	481,755
Feb 17, 2026	86.21	87.19	84.11	86.47	86.47	-3.20%	301,242
Feb 13, 2026	86.15	89.54	85.53	89.33	89.33	5.60%	305,467
Feb 12, 2026	89.85	90.64	84.51	84.59	84.59	-6.59%	361,319
Feb 11, 2026	90.17	90.99	87.80	90.56	90.56	2.55%	361,077
Feb 10, 2026	87.51	88.85	87.13	88.31	88.31	0.58%	212,319
Feb 9, 2026	84.41	87.88	84.26	87.80	87.80	5.66%	260,327
Feb 6, 2026	81.09	83.49	81.09	83.10	83.10	5.47%	333,439
Feb 5, 2026	81.19	83.10	78.69	78.79	78.79	-6.54%	589,918
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