Historical Stock Prices

(ETF)
RING 
$11.16
*  
0.73
7%
Get RING Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 10.74 11.16 10.6 11.16 458,138
04/28/2016 10.07 10.48 9.7325 10.43 324,826
04/27/2016 9.85 9.97 9.64 9.96 102,823
04/26/2016 9.7 9.85 9.595 9.83 97,921
04/25/2016 9.71 9.7772 9.57 9.64 108,320
04/22/2016 9.84 9.9899 9.57 9.67 161,472
04/21/2016 9.97 10.01 9.76 9.91 112,776
04/20/2016 10 10.13 9.638 9.69 244,941
04/19/2016 9.85 10.028 9.81 9.952 339,779
04/18/2016 9.71 9.79 9.4401 9.55 82,780
04/15/2016 9.34 9.6 9.26 9.545 103,958
04/14/2016 9.61 9.67 9.16 9.3 426,715
04/13/2016 9.8 9.8214 9.56 9.57 303,112
04/12/2016 9.96 9.96 9.6801 9.87 606,617
04/11/2016 9.5 9.87 9.49 9.86 290,314
04/08/2016 8.96 9.33 8.96 9.29 281,868
04/07/2016 8.73 8.9799 8.73 8.94 340,208
04/06/2016 8.63 8.7 8.5201 8.7 95,870
04/05/2016 8.58 8.68 8.41 8.63 84,762
04/04/2016 8.64 8.64 8.39 8.39 92,630
04/01/2016 8.35 8.66 8.285 8.65 93,114
03/31/2016 8.72 8.79 8.56 8.56 60,392
03/30/2016 8.66 8.73 8.49 8.65 111,489
03/29/2016 8.32 8.7899 8.2653 8.73 785,271
03/28/2016 8.36 8.39 8.12 8.27 92,344
03/24/2016 8.17 8.3499 8.13 8.28 137,398
03/23/2016 8.74 8.74 8.18 8.2 347,104
03/22/2016 8.84 8.99 8.73 8.82 126,513
03/21/2016 8.87 8.88 8.73 8.81 132,405
03/18/2016 8.76 8.9499 8.76 8.8 118,740
03/17/2016 9.1 9.24 8.77 8.8 325,766
03/16/2016 8.38 8.97 8.1901 8.96 577,941
03/15/2016 8.24 8.42 8.13 8.42 74,783
03/14/2016 8.6 8.6899 8.26 8.28 158,091
03/11/2016 8.77 8.8 8.5 8.53 142,966
03/10/2016 8.46 8.75 8.46 8.72 333,158
03/09/2016 8.29 8.45 8.03 8.37 121,000
03/08/2016 8.85 8.85 8.31 8.33 841,742
03/07/2016 8.56 8.8499 8.5 8.7 611,545
03/04/2016 8.52 8.89 8.33 8.37 416,129
03/03/2016 8.11 8.5299 8.11 8.47 417,755
03/02/2016 7.89 8.19 7.85 8.16 145,185
03/01/2016 8.37 8.38 7.92 7.96 199,717
02/29/2016 8.15 8.27 8.1 8.26 164,738
02/26/2016 8.11 8.19 7.9 7.94 177,543
02/25/2016 8.05 8.27 8.05 8.24 272,412
02/24/2016 8.29 8.406 7.9769 8.1 254,156
02/23/2016 7.81 8.02 7.7953 7.97 240,861
02/22/2016 7.6 7.87 7.4 7.77 157,424
02/19/2016 7.86 7.91 7.61 7.72 274,277
02/18/2016 7.32 7.9 7.32 7.87 210,731
02/17/2016 7.37 7.54 7.32 7.48 96,716
02/16/2016 7.68 7.7192 7.27 7.28 395,385
02/12/2016 7.63 7.92 7.5114 7.88 314,700
02/11/2016 7.86 7.87 7.531 7.78 638,782
02/10/2016 7.05 7.22 6.8 7.2 138,960
02/09/2016 7.49 7.51 7.06 7.11 262,602
02/08/2016 7.3 7.58 7.3 7.32 357,493
02/05/2016 6.73 7.14 6.5401 7.14 255,235
02/04/2016 6.64 6.88 6.64 6.78 155,449
02/03/2016 6.11 6.48 6.11 6.48 74,173
02/02/2016 6.09 6.09 5.9682 6.0337 369,006
02/01/2016 5.99 6.15 5.99 6.1325 63,949
01/29/2016 5.88 5.97 5.82 5.97 106,465
*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?