RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.85	30.98	30.71	30.90	30.90	-0.35%	150,997
Nov 19, 2024	30.81	31.06	30.46	31.01	31.01	2.55%	2,828,926
Nov 18, 2024	29.79	30.33	29.79	30.24	30.24	4.38%	206,039
Nov 15, 2024	29.23	29.44	28.85	28.97	28.97	-0.50%	161,401
Nov 14, 2024	28.75	29.33	28.54	29.12	29.12	-0.05%	170,678
Nov 13, 2024	29.68	29.89	29.08	29.13	29.13	-1.35%	334,360
Nov 12, 2024	29.59	29.71	29.11	29.53	29.53	-1.63%	214,152
Nov 11, 2024	30.83	30.92	29.73	30.02	30.02	-6.33%	240,694
Nov 8, 2024	32.24	32.27	31.69	32.05	32.05	-1.17%	88,278
Nov 7, 2024	31.95	32.50	31.71	32.43	32.43	3.12%	117,934
Nov 6, 2024	31.01	31.69	30.55	31.45	31.45	-3.68%	182,853
Nov 5, 2024	32.73	32.93	32.51	32.65	32.65	0.59%	68,166
Nov 4, 2024	32.76	32.86	32.35	32.46	32.46	-0.12%	149,230
Nov 1, 2024	33.13	33.29	32.50	32.50	32.50	-1.34%	76,371
Oct 31, 2024	33.50	33.50	32.56	32.94	32.94	-2.63%	85,212
Oct 30, 2024	34.20	34.20	33.54	33.83	33.83	-1.26%	2,089,019
Oct 29, 2024	33.97	34.30	33.87	34.26	34.26	1.30%	915,193
Oct 28, 2024	34.08	34.09	33.77	33.82	33.82	-0.38%	124,980
Oct 25, 2024	34.31	34.37	33.76	33.95	33.95	-1.82%	338,749
Oct 24, 2024	35.84	35.84	34.01	34.58	34.58	-3.52%	4,060,872
Oct 23, 2024	35.90	36.13	35.58	35.84	35.84	-1.67%	185,563
Oct 22, 2024	36.19	36.50	36.01	36.45	36.45	1.82%	165,011
Oct 21, 2024	36.22	36.47	35.74	35.80	35.80	-	125,987
Oct 18, 2024	34.80	35.94	34.68	35.80	35.80	3.74%	220,411
Oct 17, 2024	34.41	34.84	34.28	34.51	34.51	1.16%	85,861
Oct 16, 2024	34.25	34.58	34.01	34.12	34.12	0.87%	165,168
Oct 15, 2024	33.44	33.82	33.30	33.82	33.82	1.26%	36,998
Oct 14, 2024	33.17	33.47	33.06	33.40	33.40	0.21%	76,775
Oct 11, 2024	33.36	33.65	33.25	33.33	33.33	0.79%	98,934
Oct 10, 2024	32.32	33.17	32.23	33.07	33.07	2.93%	5,538,882
Oct 9, 2024	31.96	32.13	31.65	32.13	32.13	-0.53%	119,320
Oct 8, 2024	32.22	32.35	31.90	32.30	32.30	-0.40%	140,947
Oct 7, 2024	32.70	32.70	32.26	32.43	32.43	-1.52%	166,075
Oct 4, 2024	32.91	33.30	32.79	32.93	32.93	-0.09%	151,853
Oct 3, 2024	33.13	33.24	32.77	32.96	32.96	-1.99%	99,387
Oct 2, 2024	33.66	33.93	33.40	33.63	33.63	-0.09%	545,159
Oct 1, 2024	33.49	33.94	33.22	33.66	33.66	1.97%	133,920
Sep 30, 2024	33.36	33.42	32.70	33.01	33.01	-1.79%	96,809
Sep 27, 2024	34.47	34.61	33.50	33.61	33.61	-3.06%	873,408
Sep 26, 2024	34.66	34.94	34.34	34.67	34.67	0.76%	179,705
Sep 25, 2024	34.42	34.72	34.30	34.41	34.41	-0.09%	118,934
Sep 24, 2024	33.99	34.56	33.73	34.44	34.44	2.29%	184,569
Sep 23, 2024	33.93	34.37	33.60	33.67	33.67	-0.22%	294,701
Sep 20, 2024	33.64	33.87	33.40	33.75	33.75	1.92%	149,965
Sep 19, 2024	33.36	33.41	32.74	33.11	33.11	1.69%	81,136
Sep 18, 2024	33.14	34.05	32.56	32.56	32.56	-1.27%	167,930
Sep 17, 2024	33.11	33.37	32.80	32.98	32.98	-0.69%	137,243
Sep 16, 2024	33.44	33.48	32.93	33.21	33.21	-0.45%	124,359
Sep 13, 2024	33.27	33.61	33.20	33.36	33.36	1.77%	257,570
Sep 12, 2024	31.64	32.92	31.64	32.78	32.78	5.13%	325,143
Sep 11, 2024	30.84	31.18	30.45	31.18	31.18	0.32%	44,601
Sep 10, 2024	30.65	31.08	30.43	31.08	31.08	1.83%	74,375
Sep 9, 2024	30.40	30.66	30.40	30.52	30.52	0.83%	39,998
Sep 6, 2024	30.94	31.13	30.14	30.27	30.27	-2.76%	110,687
Sep 5, 2024	31.19	31.54	31.07	31.13	31.13	0.97%	417,328
Sep 4, 2024	30.93	31.18	30.69	30.83	30.83	-1.12%	746,463
Sep 3, 2024	31.77	31.77	30.84	31.18	31.18	-3.44%	504,924
Aug 30, 2024	32.40	32.53	32.01	32.29	32.29	-0.71%	208,212
Aug 29, 2024	32.10	32.64	32.10	32.52	32.52	1.83%	243,657
Aug 28, 2024	32.16	32.16	31.71	31.94	31.94	-2.26%	156,861
Aug 27, 2024	32.46	32.73	32.16	32.68	32.68	-0.20%	77,540
Aug 26, 2024	33.10	33.10	32.59	32.74	32.74	-0.09%	90,513
Aug 23, 2024	32.74	32.99	32.47	32.77	32.77	0.83%	94,232
Aug 22, 2024	32.77	32.77	32.20	32.50	32.50	-2.34%	1,800,828
Aug 21, 2024	33.00	33.33	32.69	33.28	33.28	0.88%	74,765
Aug 20, 2024	33.08	33.38	32.80	32.99	32.99	0.67%	118,189
Aug 19, 2024	31.90	32.85	31.90	32.77	32.77	2.15%	329,906
Aug 16, 2024	31.50	32.14	31.45	32.08	32.08	2.92%	100,596
Aug 15, 2024	31.22	31.31	30.63	31.17	31.17	0.26%	65,148
Aug 14, 2024	31.02	31.10	30.67	31.09	31.09	-0.03%	75,019
Aug 13, 2024	30.60	31.20	30.60	31.10	31.10	1.63%	77,649
Aug 12, 2024	29.85	30.77	29.85	30.60	30.60	3.41%	67,323
Aug 9, 2024	29.59	29.67	29.06	29.59	29.59	0.65%	92,345
Aug 8, 2024	28.90	29.53	28.68	29.40	29.40	2.62%	104,246
Aug 7, 2024	29.86	29.86	28.53	28.65	28.65	-2.68%	42,960
Aug 6, 2024	29.04	29.70	28.69	29.44	29.44	1.41%	90,696
Aug 5, 2024	28.14	29.27	27.84	29.03	29.03	-3.17%	103,153
Aug 2, 2024	30.95	31.25	29.65	29.98	29.98	-2.19%	72,386
Aug 1, 2024	31.05	31.34	30.34	30.65	30.65	-1.22%	41,423
Jul 31, 2024	30.63	31.09	30.63	31.03	31.03	3.16%	200,508
Jul 30, 2024	30.08	30.11	29.70	30.08	30.08	0.67%	145,836
Jul 29, 2024	29.82	29.90	29.44	29.88	29.88	0.61%	30,405
Jul 26, 2024	29.75	29.85	29.58	29.70	29.70	1.40%	78,125
Jul 25, 2024	29.48	29.61	29.12	29.29	29.29	-3.30%	170,255
Jul 24, 2024	30.64	31.17	30.28	30.29	30.29	-0.49%	321,356
Jul 23, 2024	30.35	30.54	30.23	30.44	30.44	0.07%	66,436
Jul 22, 2024	30.24	30.49	30.03	30.42	30.42	0.16%	77,631
Jul 19, 2024	29.98	30.55	29.80	30.37	30.37	-1.11%	96,749
Jul 18, 2024	31.28	31.28	30.55	30.71	30.71	-1.82%	135,799
Jul 17, 2024	31.86	32.00	31.21	31.28	31.28	-1.91%	1,069,846
Jul 16, 2024	31.09	31.89	31.00	31.89	31.89	3.44%	310,786
Jul 15, 2024	30.96	31.28	30.62	30.83	30.83	-0.36%	163,282
Jul 12, 2024	30.58	31.11	30.44	30.94	30.94	0.39%	77,966
Jul 11, 2024	30.71	30.92	30.08	30.82	30.82	2.60%	56,824
Jul 10, 2024	29.64	30.22	29.64	30.04	30.04	2.49%	74,498
Jul 9, 2024	29.29	29.50	29.14	29.31	29.31	-0.20%	141,727
Jul 8, 2024	29.22	29.37	28.89	29.37	29.37	-0.27%	675,666
Jul 5, 2024	29.02	29.60	29.02	29.45	29.45	2.83%	164,159
Jul 3, 2024	28.02	28.80	28.01	28.64	28.64	3.77%	60,569
Jul 2, 2024	27.48	27.78	27.26	27.60	27.60	0.33%	210,117