(RING)
NASDAQ: RING
· Real-Time Price · USD
51.19
0.75 (1.49%)
At close: Aug 22, 2025, 3:59 PM
51.18
-0.02%
After-hours: Aug 22, 2025, 07:34 PM EDT
RING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 50.07 | 51.52 | 49.69 | 51.19 | 51.19 | 1.49% | 691,330 |
| 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 |
| Aug 12, 2025 | 49.43 | 49.57 | 48.85 | 49.53 | 49.53 | 0.86% | 203,633 |
| Aug 11, 2025 | 48.33 | 49.30 | 48.00 | 49.11 | 49.11 | -0.87% | 337,662 |
| Aug 8, 2025 | 49.89 | 50.18 | 49.22 | 49.54 | 49.54 | 0.24% | 217,956 |
| Aug 7, 2025 | 49.61 | 49.88 | 49.12 | 49.42 | 49.42 | 1.04% | 276,000 |
| Aug 6, 2025 | 48.16 | 48.99 | 48.16 | 48.91 | 48.91 | 1.79% | 367,723 |
| Aug 5, 2025 | 46.45 | 48.15 | 46.44 | 48.05 | 48.05 | 2.96% | 246,500 |
| Aug 4, 2025 | 45.35 | 46.67 | 45.29 | 46.67 | 46.67 | 4.95% | 260,832 |
| Aug 1, 2025 | 44.77 | 44.99 | 44.03 | 44.47 | 44.47 | 1.72% | 362,738 |
| Jul 31, 2025 | 43.92 | 44.32 | 43.50 | 43.72 | 43.72 | -0.32% | 198,071 |
| Jul 30, 2025 | 44.59 | 44.98 | 43.70 | 43.86 | 43.86 | -2.68% | 507,744 |
| Jul 29, 2025 | 44.71 | 45.15 | 44.51 | 45.07 | 45.07 | 1.14% | 351,614 |
| Jul 28, 2025 | 45.23 | 45.23 | 44.08 | 44.56 | 44.56 | -2.26% | 165,331 |