RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	43.97	45.08	43.97	44.78	44.78	3.90%	230,977
Jul 18, 2025	43.63	43.68	43.06	43.10	43.10	-0.25%	74,268
Jul 17, 2025	43.02	43.32	42.51	43.21	43.21	-0.94%	109,392
Jul 16, 2025	43.55	43.99	42.92	43.62	43.62	0.25%	495,144
Jul 15, 2025	44.39	44.39	42.79	43.51	43.51	-1.81%	158,630
Jul 14, 2025	44.35	44.93	44.25	44.31	44.31	0.36%	131,795
Jul 11, 2025	44.03	44.34	43.80	44.15	44.15	0.82%	137,347
Jul 10, 2025	43.63	43.79	43.05	43.79	43.79	0.60%	119,933
Jul 9, 2025	42.94	43.67	42.71	43.53	43.53	1.33%	264,262
Jul 8, 2025	44.92	44.92	42.63	42.96	42.96	-4.60%	294,670
Jul 7, 2025	44.11	45.05	43.50	45.03	45.03	1.03%	306,930
Jul 3, 2025	44.13	44.64	44.02	44.57	44.57	0.59%	204,819
Jul 2, 2025	44.11	44.39	43.61	44.31	44.31	1.16%	124,428
Jul 1, 2025	44.50	44.62	43.73	43.80	43.80	0.05%	343,465
Jun 30, 2025	42.73	43.84	42.64	43.78	43.78	3.01%	491,146
Jun 27, 2025	43.16	43.16	42.12	42.50	42.50	-3.93%	724,867
Jun 26, 2025	43.63	44.24	43.59	44.24	44.24	1.61%	241,014
Jun 25, 2025	42.99	43.77	42.70	43.54	43.54	0.14%	110,973
Jun 24, 2025	43.51	43.77	42.54	43.48	43.48	-2.20%	248,690
Jun 23, 2025	43.99	45.10	43.85	44.46	44.46	1.53%	263,969
Jun 20, 2025	44.17	44.68	43.71	43.79	43.79	-1.42%	232,814
Jun 18, 2025	44.68	44.87	44.21	44.42	44.42	-0.67%	1,380,912
Jun 17, 2025	45.00	45.00	44.39	44.72	44.72	-0.16%	102,903
Jun 16, 2025	44.79	45.25	44.68	44.79	44.79	-1.82%	213,974
Jun 13, 2025	45.45	45.87	45.16	45.62	45.38	1.60%	199,519
Jun 12, 2025	44.28	45.12	44.28	44.90	44.66	3.24%	134,152
Jun 11, 2025	43.19	43.50	42.93	43.49	43.26	1.16%	198,665
Jun 10, 2025	43.94	43.94	42.73	42.99	42.76	-1.53%	194,906
Jun 9, 2025	43.49	43.83	43.05	43.66	43.43	0.78%	227,176
Jun 6, 2025	44.58	44.58	43.21	43.32	43.09	-2.80%	163,740
Jun 5, 2025	45.29	45.85	44.30	44.57	44.33	-0.11%	290,799
Jun 4, 2025	44.65	44.82	44.37	44.62	44.38	0.36%	112,960
Jun 3, 2025	44.41	44.55	43.92	44.46	44.23	-1.05%	439,909
Jun 2, 2025	43.37	44.98	43.32	44.93	44.69	6.19%	442,915
May 30, 2025	41.80	42.33	41.59	42.31	42.09	0.57%	81,618
May 29, 2025	42.45	42.55	41.90	42.07	41.85	-0.24%	115,336
May 28, 2025	41.87	42.21	41.78	42.17	41.95	1.01%	132,843
May 27, 2025	41.51	42.18	41.34	41.75	41.53	-1.74%	233,038
May 23, 2025	42.20	42.60	41.90	42.49	42.27	2.82%	168,704
May 22, 2025	41.59	41.66	40.98	41.33	41.11	-0.54%	297,230
May 21, 2025	41.38	41.69	41.08	41.55	41.33	1.59%	440,991
May 20, 2025	39.65	40.90	39.62	40.90	40.68	3.23%	148,847
May 19, 2025	39.29	39.71	39.03	39.62	39.41	2.11%	463,897
May 16, 2025	38.13	38.89	37.88	38.80	38.60	-0.26%	137,911
May 15, 2025	38.37	38.90	38.16	38.90	38.69	2.10%	1,156,778
May 14, 2025	38.21	38.24	37.79	38.10	37.90	-2.31%	381,068
May 13, 2025	38.98	39.10	38.65	39.00	38.79	-0.13%	365,163
May 12, 2025	40.37	40.37	38.81	39.05	38.84	-7.75%	873,164
May 9, 2025	41.80	42.44	41.21	42.33	42.11	3.09%	140,073
May 8, 2025	42.00	42.00	40.94	41.06	40.84	-2.10%	126,318