Historical Stock Prices

(ETF)
RING 
$7.1872
*  
0.2472
3.56%
Get RING Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading RING now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 6.96 7.1872 6.95 7.1872 75,339
12/23/2014 7.08 7.29 6.94 6.94 393,350
12/22/2014 7.5 7.5 7.01 7.03 225,863
12/19/2014 7.57 7.6 7.41 7.4399 134,944
12/18/2014 7.3 7.55 7.25 7.5399 221,820
12/17/2014 6.98 7.26 6.93 7.2 128,903
12/16/2014 7.15 7.2 6.9 6.911 153,202
12/15/2014 7.39 7.49 7.006 7.01 96,664
12/12/2014 7.65 7.685 7.38 7.49 182,519
12/11/2014 7.73 7.8299 7.59 7.74 87,749
12/10/2014 7.994 8.1 7.74 7.78 78,270
12/09/2014 7.85 8.12 7.78 7.94 128,099
12/08/2014 7.63 7.78 7.4101 7.68 384,508
12/05/2014 7.76 7.76 7.55 7.56 83,185
12/04/2014 7.89 8.015 7.75 7.76 30,749
12/03/2014 7.84 8.05 7.84 7.94 103,897
12/02/2014 7.87 7.98 7.7 7.8 141,155
12/01/2014 7.72 8.0499 7.63 8.02 68,722
11/28/2014 7.92 7.92 7.43 7.6 131,741
11/26/2014 8.27 8.27 8.08 8.1 59,458
11/25/2014 8 8.24 8 8.24 32,453
11/24/2014 8.07 8.13 7.93 7.98 57,957
11/21/2014 8.19 8.21 7.9797 8.06 231,147
11/20/2014 7.94 8.07 7.8401 8 43,171
11/19/2014 8.22 8.22 7.8201 7.86 137,849
11/18/2014 7.92 8.23 7.92 8.22 81,658
11/17/2014 7.72 7.87 7.63 7.84 180,288
11/14/2014 7.16 7.75 7.16 7.74 120,053
11/13/2014 7.42 7.526 7.25 7.25 44,047
11/12/2014 7.5 7.57 7.25 7.37 125,394
11/11/2014 7.19 7.53 7.19 7.44 172,631
11/10/2014 7.56 7.56 7.1 7.15 63,384
11/07/2014 7.15 7.58 7.15 7.5568 527,243
11/06/2014 6.88 7.19 6.84 7.08 128,099
11/05/2014 7 7.09 6.8 6.84 165,305
11/04/2014 7.36 7.36 7.0823 7.1 156,275
11/03/2014 7.29 7.4 7.15 7.38 50,724
10/31/2014 7.2 7.38 7.01 7.16 161,998
10/30/2014 8.12 8.14 7.56 7.5602 158,280
10/29/2014 8.48 8.5 8.189 8.198 67,118
10/28/2014 8.42 8.54 8.3623 8.49 20,033
10/27/2014 8.47 8.49 8.38 8.38 52,802
10/24/2014 8.62 8.62 8.52 8.59 33,693
10/23/2014 8.5 8.59 8.4 8.55 63,623
10/22/2014 8.7 8.74 8.55 8.55 40,295
10/21/2014 8.88 8.99 8.7674 8.77 34,905
10/20/2014 8.73 8.83 8.692 8.8 24,481
10/17/2014 8.98 9 8.69 8.69 56,197
10/16/2014 8.9 9.06 8.8 8.9 29,183
10/15/2014 8.95 9.12 8.85 8.93 51,831
10/14/2014 9 9.1 8.89 8.93 28,370
10/13/2014 8.86 9.0604 8.8401 8.92 37,922
10/10/2014 8.87 9.002 8.65 8.73 52,696
10/09/2014 9.3 9.3 8.78 8.8799 40,496
10/08/2014 8.8 9.27 8.53 9.27 42,969
10/07/2014 8.94 8.97 8.68 8.68 40,586
10/06/2014 8.89 9 8.8 8.96 52,681
10/03/2014 9.07 9.07 8.74 8.75 158,920
10/02/2014 9.16 9.1813 9.055 9.18 22,432
10/01/2014 9.12 9.1702 9.07 9.07 38,551
09/30/2014 9.27 9.27 9.05 9.11 49,113
09/29/2014 9.35 9.3799 9.25 9.26 27,331
09/26/2014 9.43 9.43 9.26 9.31 128,453
09/25/2014 9.44 9.49 9.25 9.43 83,282
09/24/2014 9.51 9.55 9.41 9.44 88,253
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?