RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	76.11	77.00	76.03	76.46	-	3.02%	148,550
May 22, 2026	74.86	75.07	73.28	74.22	74.22	-0.91%	192,393
May 21, 2026	73.61	76.14	73.21	74.90	74.90	-0.45%	860,453
May 20, 2026	73.67	75.56	72.90	75.24	75.24	3.10%	280,293
May 19, 2026	74.66	74.66	72.65	72.98	72.98	-3.85%	402,915
May 18, 2026	76.68	77.84	75.42	75.90	75.90	-0.16%	693,156
May 15, 2026	78.19	78.22	75.52	76.02	76.02	-6.90%	226,931
May 14, 2026	83.42	83.42	81.23	81.65	81.65	-2.33%	331,056
May 13, 2026	83.59	84.44	82.70	83.60	83.60	-1.14%	164,425
May 12, 2026	83.15	84.92	81.01	84.56	84.56	-0.38%	543,567
May 11, 2026	83.06	85.97	83.05	84.88	84.88	3.22%	414,257
May 8, 2026	80.90	82.75	80.90	82.23	82.23	3.09%	185,303
May 7, 2026	82.24	83.36	79.72	79.77	79.77	-0.63%	372,476
May 6, 2026	78.60	80.82	78.60	80.27	80.27	7.83%	534,699
May 5, 2026	75.83	76.17	74.38	74.44	74.44	0.12%	177,330
May 4, 2026	74.81	75.68	74.10	74.35	74.35	-1.51%	251,495
May 1, 2026	76.20	77.10	75.37	75.49	75.49	-1.37%	251,516
Apr 30, 2026	77.00	77.44	75.97	76.54	76.54	2.22%	315,606
Apr 29, 2026	75.69	76.03	74.61	74.88	74.88	-2.65%	404,358
Apr 28, 2026	78.78	78.96	76.40	76.92	76.92	-4.44%	308,023
Apr 27, 2026	81.23	81.25	80.15	80.49	80.49	-2.13%	239,528
Apr 24, 2026	81.26	82.31	80.26	82.24	82.24	2.86%	189,679
Apr 23, 2026	80.99	81.31	78.31	79.95	79.95	-2.45%	659,195
Apr 22, 2026	82.25	82.88	81.53	81.96	81.96	1.70%	303,482
Apr 21, 2026	84.95	85.14	80.59	80.59	80.59	-6.04%	523,494
Apr 20, 2026	85.77	86.11	84.86	85.77	85.77	-1.15%	299,868
Apr 17, 2026	85.95	88.28	85.82	86.77	86.77	3.08%	320,573
Apr 16, 2026	84.86	85.44	83.91	84.18	84.18	-0.17%	333,278
Apr 15, 2026	86.50	86.54	84.19	84.32	84.32	-3.27%	3,951,670
Apr 14, 2026	86.34	87.76	85.86	87.17	87.17	2.07%	1,052,738
Apr 13, 2026	84.86	85.69	84.11	85.40	85.40	-0.58%	233,958
Apr 10, 2026	85.23	86.32	85.23	85.90	85.90	1.58%	188,923
Apr 9, 2026	84.82	86.04	83.56	84.56	84.56	0.14%	262,957
Apr 8, 2026	86.93	87.30	83.34	84.44	84.44	3.40%	395,497
Apr 7, 2026	80.64	81.66	78.94	81.66	81.66	0.96%	411,042
Apr 6, 2026	81.69	82.16	80.71	80.88	80.88	-0.99%	179,008
Apr 2, 2026	78.62	82.63	78.29	81.69	81.69	-1.13%	254,995
Apr 1, 2026	81.66	84.05	80.67	82.62	82.62	4.61%	664,124
Mar 31, 2026	75.92	79.19	75.92	78.98	78.98	6.67%	480,676
Mar 30, 2026	75.51	76.16	73.15	74.04	74.04	-0.07%	276,933
Mar 27, 2026	71.52	75.00	71.47	74.09	74.09	3.75%	497,785
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%	236,136
Mar 24, 2026	71.27	72.84	70.21	72.33	72.33	0.14%	266,332
Mar 23, 2026	70.40	73.55	70.11	72.23	72.23	3.96%	592,933
Mar 20, 2026	72.39	72.41	68.45	69.48	69.48	-3.63%	884,336
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