Historical Stock Prices

(ETF)
RING 
$7.09
*  
0.127
1.82%
Get RING Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 6.98 7.09 6.98 7.09 67,787
07/01/2015 7.13 7.13 6.9491 6.963 51,579
06/30/2015 7.18 7.22 7.0901 7.14 130,332
06/29/2015 7.35 7.35 7.19 7.19 77,705
06/26/2015 7.455 7.455 7.27 7.29 34,806
06/25/2015 7.37 7.4 7.29 7.31 18,075
06/24/2015 7.35 7.41 7.33 7.368 39,353
06/23/2015 7.35 7.43 7.33 7.38 37,214
06/22/2015 7.42 7.43 7.3602 7.38 35,031
06/19/2015 7.65 7.65 7.46 7.4753 50,323
06/18/2015 7.64 7.6999 7.6201 7.63 30,798
06/17/2015 7.35 7.55 7.32 7.5499 82,810
06/16/2015 7.51 7.51 7.35 7.35 39,727
06/15/2015 7.47 7.55 7.41 7.4801 20,440
06/12/2015 7.59 7.59 7.46 7.46 41,727
06/11/2015 7.61 7.616 7.52 7.54 44,616
06/10/2015 7.73 7.73 7.61 7.63 88,052
06/09/2015 7.65 7.72 7.56 7.59 52,757
06/08/2015 7.67 7.67 7.546 7.64 45,551
06/05/2015 7.65 7.78 7.53 7.61 40,803
06/04/2015 7.75 7.75 7.66 7.7 22,201
06/03/2015 7.95 7.95 7.79 7.81 49,126
06/02/2015 7.91 8 7.91 7.969 16,586
06/01/2015 7.99 7.99 7.85 7.86 84,824
05/29/2015 7.91 7.9596 7.88 7.9092 45,703
05/28/2015 7.78 7.8899 7.73 7.88 15,016
05/27/2015 7.82 7.84 7.75 7.81 15,326
05/26/2015 7.94 7.95 7.75 7.78 99,621
05/22/2015 8.13 8.13 8.05 8.07 24,137
05/21/2015 8.14 8.14 8.06 8.0977 38,728
05/20/2015 8.17 8.24 8.15 8.15 33,546
05/19/2015 8.33 8.33 8.13 8.13 148,847
05/18/2015 8.56 8.56 8.4 8.4 145,171
05/15/2015 8.43 8.55 8.3932 8.48 34,310
05/14/2015 8.55 8.6599 8.45 8.46 69,499
05/13/2015 8.34 8.5 8.34 8.44 44,915
05/12/2015 8.16 8.26 8.12 8.238 15,727
05/11/2015 8.13 8.17 8.0601 8.1 150,993
05/08/2015 8.1 8.1301 7.97 8.1002 25,239
05/07/2015 7.97 8.02 7.85 8.02 154,570
05/06/2015 8.26 8.26 8.0301 8.0499 105,728
05/05/2015 8.34 8.42 8.2 8.2501 97,783
05/04/2015 8.46 8.46 8.29 8.32 38,368
05/01/2015 8.29 8.29 8.19 8.27 53,373
04/30/2015 8.28 8.3 8.1999 8.2599 58,568
04/29/2015 8.5 8.62 8.43 8.53 97,090
04/28/2015 8.26 8.49 8.23 8.49 31,184
04/27/2015 8.03 8.31 8.03 8.17 173,093
04/24/2015 8.08 8.1 7.9752 7.99 126,049
04/23/2015 7.9 8.14 7.9 8.09 89,646
04/22/2015 8.14 8.17 7.91 7.94 91,414
04/21/2015 8.13 8.19 8.08 8.17 44,684
04/20/2015 8.04 8.14 8 8.13 46,577
04/17/2015 8.16 8.2 8.05 8.08 34,924
04/16/2015 8.2 8.2205 8.07 8.09 188,011
04/15/2015 8 8.1709 7.9501 8.1604 166,106
04/14/2015 7.9 7.99 7.89 7.93 26,752
04/13/2015 7.96 7.96 7.82 7.8499 45,750
04/10/2015 7.82 7.97 7.82 7.97 55,716
04/09/2015 7.71 7.77 7.6501 7.72 13,777
04/08/2015 7.85 7.99 7.71 7.77 30,683
04/07/2015 7.98 8 7.82 7.86 12,643
04/06/2015 7.95 8.034 7.9201 7.99 30,915
04/02/2015 7.78 7.869 7.68 7.7497 56,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?