RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	40.31	41.12	39.76	40.75	40.75	-3.46%	737,639
Apr 22, 2025	43.79	43.79	42.00	42.21	42.21	-2.22%	871,742
Apr 21, 2025	44.10	44.40	42.63	43.17	43.17	1.27%	510,118
Apr 17, 2025	43.29	43.29	42.31	42.63	42.63	-1.80%	641,113
Apr 16, 2025	44.01	44.32	43.00	43.41	43.41	2.55%	817,594
Apr 15, 2025	42.48	42.49	41.82	42.33	42.33	0.81%	419,874
Apr 14, 2025	41.79	42.17	40.31	41.99	41.99	0.48%	514,908
Apr 11, 2025	41.28	42.20	41.11	41.79	41.79	5.99%	906,491
Apr 10, 2025	38.07	39.90	38.02	39.43	39.43	4.53%	349,319
Apr 9, 2025	36.23	38.14	35.91	37.72	37.72	8.58%	692,078
Apr 8, 2025	36.14	36.30	34.40	34.74	34.74	0.06%	2,497,919
Apr 7, 2025	33.78	36.37	33.35	34.72	34.72	-0.17%	785,873
Apr 4, 2025	36.78	36.92	34.55	34.78	34.78	-9.05%	711,865
Apr 3, 2025	36.69	38.96	36.43	38.24	38.24	-0.10%	1,134,557
Apr 2, 2025	38.39	38.41	37.73	38.28	38.28	-0.13%	317,474
Apr 1, 2025	38.49	38.68	37.91	38.33	38.33	-0.08%	616,070
Mar 31, 2025	38.36	38.47	37.20	38.36	38.36	0.68%	451,881
Mar 28, 2025	38.64	39.22	37.90	38.10	38.10	-0.18%	288,598
Mar 27, 2025	37.67	38.22	37.50	38.17	38.17	2.28%	275,849
Mar 26, 2025	37.71	37.75	37.17	37.32	37.32	-0.64%	137,399
Mar 25, 2025	37.38	37.95	37.38	37.56	37.56	2.01%	186,372
Mar 24, 2025	36.98	37.20	36.72	36.82	36.82	-0.30%	203,622
Mar 21, 2025	37.05	37.08	36.50	36.93	36.93	-1.76%	178,997
Mar 20, 2025	37.27	37.70	36.96	37.59	37.59	-0.03%	396,536
Mar 19, 2025	37.35	37.72	37.10	37.60	37.60	0.67%	993,300
Mar 18, 2025	37.82	38.00	37.26	37.35	37.35	0.62%	222,835
Mar 17, 2025	36.34	37.14	36.34	37.12	37.12	2.57%	346,884
Mar 14, 2025	36.33	36.46	35.97	36.19	36.19	0.86%	235,623
Mar 13, 2025	35.00	36.15	34.97	35.88	35.88	3.25%	240,646
Mar 12, 2025	34.56	34.99	34.32	34.75	34.75	0.17%	188,112
Mar 11, 2025	33.88	34.87	33.55	34.69	34.69	3.46%	153,736
Mar 10, 2025	34.34	34.39	33.26	33.53	33.53	-3.12%	234,390
Mar 7, 2025	34.38	35.18	34.05	34.61	34.61	0.99%	225,591
Mar 6, 2025	34.22	34.74	34.02	34.27	34.27	-0.84%	163,760
Mar 5, 2025	33.33	34.58	33.33	34.56	34.56	3.81%	635,198
Mar 4, 2025	33.33	33.65	32.67	33.29	33.29	1.12%	115,797
Mar 3, 2025	33.47	33.85	32.72	32.92	32.92	-0.06%	614,452
Feb 28, 2025	32.20	32.94	31.95	32.94	32.94	0.73%	138,472
Feb 27, 2025	33.43	33.52	32.68	32.70	32.70	-3.80%	302,397
Feb 26, 2025	33.11	34.12	33.04	33.99	33.99	1.49%	123,876
Feb 25, 2025	33.89	33.90	32.83	33.49	33.49	-1.73%	188,145
Feb 24, 2025	34.30	34.30	33.53	34.08	34.08	0.24%	235,989
Feb 21, 2025	35.01	35.01	33.96	34.00	34.00	-3.68%	1,185,470
Feb 20, 2025	34.88	35.60	34.88	35.30	35.30	1.61%	187,003
Feb 19, 2025	34.41	34.85	34.26	34.74	34.74	0.14%	324,322
Feb 18, 2025	34.67	34.81	34.33	34.69	34.69	1.02%	330,421
Feb 14, 2025	35.52	35.52	34.25	34.34	34.34	-3.08%	198,119
Feb 13, 2025	35.15	35.50	34.78	35.43	35.43	0.80%	162,032
Feb 12, 2025	34.31	35.40	34.23	35.15	35.15	1.74%	164,936
Feb 11, 2025	34.80	34.93	34.52	34.55	34.55	-1.59%	133,681