(RING)
NASDAQ: RING
· Real-Time Price · USD
59.30
0.44 (0.75%)
At close: Sep 11, 2025, 1:08 PM
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 58.10 | 58.97 | 58.00 | 58.86 | 58.86 | 2.65% | 494,974 |
| Sep 9, 2025 | 58.20 | 58.30 | 57.19 | 57.34 | 57.34 | -0.55% | 378,222 |
| Sep 8, 2025 | 57.95 | 58.03 | 57.05 | 57.66 | 57.66 | 1.26% | 547,400 |
| Sep 5, 2025 | 56.57 | 57.34 | 56.12 | 56.94 | 56.94 | 3.11% | 449,207 |
| Sep 4, 2025 | 55.24 | 55.68 | 54.64 | 55.22 | 55.22 | -1.09% | 274,046 |
| Sep 3, 2025 | 56.47 | 56.47 | 55.37 | 55.83 | 55.83 | 0.58% | 2,116,541 |
| Sep 2, 2025 | 55.30 | 55.71 | 54.00 | 55.51 | 55.51 | 2.97% | 887,500 |
| Aug 29, 2025 | 52.30 | 54.01 | 52.29 | 53.91 | 53.91 | 3.18% | 290,670 |
| Aug 28, 2025 | 52.50 | 52.56 | 51.81 | 52.25 | 52.25 | -0.51% | 286,725 |
| Aug 27, 2025 | 52.27 | 52.58 | 51.72 | 52.52 | 52.52 | -0.17% | 250,133 |
| Aug 26, 2025 | 51.68 | 52.68 | 51.56 | 52.61 | 52.61 | 2.31% | 254,397 |
| Aug 25, 2025 | 51.40 | 51.76 | 51.29 | 51.42 | 51.42 | 0.45% | 167,254 |
| Aug 22, 2025 | 50.07 | 51.54 | 49.69 | 51.19 | 51.19 | 1.49% | 691,539 |
| Aug 21, 2025 | 49.60 | 50.71 | 49.59 | 50.44 | 50.44 | 1.73% | 192,347 |
| Aug 20, 2025 | 48.66 | 49.63 | 48.66 | 49.58 | 49.58 | 2.93% | 291,135 |
| Aug 19, 2025 | 49.40 | 49.47 | 48.14 | 48.17 | 48.17 | -2.88% | 265,735 |
| Aug 18, 2025 | 49.88 | 49.88 | 49.21 | 49.60 | 49.60 | -0.08% | 126,036 |
| Aug 15, 2025 | 49.36 | 49.84 | 48.81 | 49.64 | 49.64 | 1.20% | 230,050 |
| Aug 14, 2025 | 49.22 | 49.59 | 48.85 | 49.05 | 49.05 | -0.55% | 144,452 |
| Aug 13, 2025 | 49.93 | 49.98 | 49.10 | 49.32 | 49.32 | -0.42% | 159,150 |