The highest closing price for RING last month was $89.09, on September 3. It was down 8.2% for the month. The latest price is $74.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $78.05 | $78.23 | $76.59 | $76.61 | 378,000 |
September 29 2026 | $77.65 | $78.02 | $76.77 | $77.76 | 349,000 |
September 28 2026 | $76.90 | $78.08 | $76.12 | $76.77 | 254,400 |
September 25 2026 | $81.03 | $81.58 | $80.00 | $81.35 | 155,600 |
September 24 2026 | $81.27 | $81.27 | $79.42 | $80.59 | 329,000 |
September 23 2026 | $83.36 | $83.36 | $81.36 | $81.90 | 399,100 |
September 22 2026 | $82.90 | $86.26 | $82.90 | $85.84 | 308,200 |
September 21 2026 | $84.16 | $84.27 | $82.27 | $83.06 | 513,500 |
September 18 2026 | $84.31 | $84.51 | $82.88 | $84.09 | 533,100 |
September 17 2026 | $84.35 | $85.12 | $83.23 | $84.35 | 799,000 |
September 16 2026 | $84.48 | $84.48 | $80.39 | $81.58 | 1,706,700 |
September 15 2026 | $83.15 | $83.28 | $81.50 | $82.62 | 870,500 |
September 14 2026 | $82.80 | $83.69 | $81.73 | $82.92 | 624,300 |
September 11 2026 | $86.57 | $87.13 | $84.89 | $85.47 | 675,300 |
September 10 2026 | $84.83 | $85.68 | $84.00 | $84.56 | 398,000 |
September 09 2026 | $88.08 | $89.08 | $86.81 | $87.27 | 304,000 |
September 08 2026 | $86.90 | $88.02 | $85.33 | $86.40 | 230,900 |
September 04 2026 | $86.90 | $88.18 | $86.40 | $87.40 | 1,122,700 |
September 03 2026 | $88.27 | $89.27 | $86.87 | $89.09 | 664,400 |
September 02 2026 | $84.88 | $86.60 | $84.34 | $85.52 | 2,756,000 |
September 01 2026 | $83.46 | $86.08 | $82.96 | $83.12 | 921,000 |
Daily pricing data for RING dates back to 2/2/2012, and may be incomplete.