RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	80.99	81.31	78.31	79.78	-	-2.66%	346,243
Apr 22, 2026	82.25	82.88	81.53	81.96	81.96	1.70%	303,471
Apr 21, 2026	84.95	85.14	80.59	80.59	80.59	-6.04%	523,472
Apr 20, 2026	85.77	86.11	84.86	85.77	85.77	-1.15%	255,558
Apr 17, 2026	85.95	88.28	85.82	86.77	86.77	3.08%	320,007
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%	3,951,521
Apr 14, 2026	86.34	87.76	85.86	87.17	87.17	2.07%	1,050,026
Apr 13, 2026	84.86	85.69	84.11	85.40	85.40	-0.58%	233,855
Apr 10, 2026	85.23	86.32	85.23	85.90	85.90	1.58%	188,916
Apr 9, 2026	84.82	86.04	83.56	84.56	84.56	0.14%	262,633
Apr 8, 2026	86.93	87.30	83.34	84.44	84.44	3.40%	390,751
Apr 7, 2026	80.64	81.66	78.94	81.66	81.66	0.96%	406,036
Apr 6, 2026	81.69	82.16	80.71	80.88	80.88	-0.99%	178,290
Apr 2, 2026	78.62	82.63	78.29	81.69	81.69	-1.13%	254,769
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