RINGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 30, 2025	13.98	13.98	13.98	13.98	13.98	0.43%
Jun 27, 2025	13.92	13.92	13.92	13.92	13.92	0.14%
Jun 26, 2025	13.90	13.90	13.90	13.90	13.90	0.65%
Jun 25, 2025	13.81	13.81	13.81	13.81	13.81	-1.15%
Jun 24, 2025	13.97	13.97	13.97	13.97	13.84	0.58%
Jun 23, 2025	13.89	13.89	13.89	13.89	13.76	0.36%
Jun 20, 2025	13.84	13.84	13.84	13.84	13.71	-
Jun 18, 2025	13.84	13.84	13.84	13.84	13.71	0.07%
Jun 17, 2025	13.83	13.83	13.83	13.83	13.70	-0.36%
Jun 16, 2025	13.88	13.88	13.88	13.88	13.75	0.22%
Jun 13, 2025	13.85	13.85	13.85	13.85	13.72	-0.57%
Jun 12, 2025	13.93	13.93	13.93	13.93	13.80	0.36%
Jun 11, 2025	13.88	13.88	13.88	13.88	13.75	0.29%
Jun 10, 2025	13.84	13.84	13.84	13.84	13.71	0.22%
Jun 9, 2025	13.81	13.81	13.81	13.81	13.68	0.07%
Jun 6, 2025	13.80	13.80	13.80	13.80	13.67	0.07%
Jun 5, 2025	13.79	13.79	13.79	13.79	13.66	-0.07%
Jun 4, 2025	13.80	13.80	13.80	13.80	13.67	0.22%
Jun 3, 2025	13.77	13.77	13.77	13.77	13.64	0.22%
Jun 2, 2025	13.74	13.74	13.74	13.74	13.61	0.22%
May 30, 2025	13.71	13.71	13.71	13.71	13.58	0.15%
May 29, 2025	13.69	13.69	13.69	13.69	13.56	0.37%
May 28, 2025	13.64	13.64	13.64	13.64	13.51	-0.37%
May 27, 2025	13.69	13.69	13.69	13.69	13.56	0.96%
May 23, 2025	13.56	13.56	13.56	13.56	13.43	-
May 22, 2025	13.56	13.56	13.56	13.56	13.43	-
May 21, 2025	13.56	13.56	13.56	13.56	13.43	-0.88%
May 20, 2025	13.68	13.68	13.68	13.68	13.55	-
May 19, 2025	13.68	13.68	13.68	13.68	13.55	0.29%
May 16, 2025	13.64	13.64	13.64	13.64	13.51	0.29%
May 15, 2025	13.60	13.60	13.60	13.60	13.47	0.59%
May 14, 2025	13.52	13.52	13.52	13.52	13.39	-0.22%
May 13, 2025	13.55	13.55	13.55	13.55	13.42	0.07%
May 12, 2025	13.54	13.54	13.54	13.54	13.41	0.89%
May 9, 2025	13.42	13.42	13.42	13.42	13.29	-
May 8, 2025	13.42	13.42	13.42	13.42	13.29	-0.07%
May 7, 2025	13.43	13.43	13.43	13.43	13.30	0.15%
May 6, 2025	13.41	13.41	13.41	13.41	13.28	-0.15%
May 5, 2025	13.43	13.43	13.43	13.43	13.30	-0.15%
May 2, 2025	13.45	13.45	13.45	13.45	13.32	0.60%
May 1, 2025	13.37	13.37	13.37	13.37	13.24	-
Apr 30, 2025	13.37	13.37	13.37	13.37	13.24	0.07%
Apr 29, 2025	13.36	13.36	13.36	13.36	13.23	0.23%
Apr 28, 2025	13.33	13.33	13.33	13.33	13.20	0.38%
Apr 25, 2025	13.28	13.28	13.28	13.28	13.15	0.23%
Apr 24, 2025	13.25	13.25	13.25	13.25	13.13	0.91%
Apr 23, 2025	13.13	13.13	13.13	13.13	13.01	0.61%
Apr 22, 2025	13.05	13.05	13.05	13.05	12.93	0.93%
Apr 21, 2025	12.93	12.93	12.93	12.93	12.81	-0.84%
Apr 17, 2025	13.04	13.04	13.04	13.04	12.92	0.15%