RING ENERGY INC Recent Share Price (USX:RNGE)

USX:RNGE - Range Impact Inc RING ENERGY INC
Sector: Materials, Industry: Diversified Metals & Mining

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Aug 2012	USD	0.28	0.29	0.27	0.28	2.8	+0.01 (+3.70%)	3,930
7 Aug 2012	USD	0.31	0.31	0.25	0.27	2.7	0.0 (0.0%)	4,870
6 Aug 2012	USD	0.28	0.3	0.26	0.27	2.7	-0.01 (-3.57%)	10,080
3 Aug 2012	USD	0.28	0.32	0.28	0.28	2.8	-0.03 (-9.68%)	8,950
2 Aug 2012	USD	0.35	0.35	0.28	0.31	3.1	+0.03 (+10.71%)	7,010
1 Aug 2012	USD	0.25	0.28	0.25	0.28	2.8	+0.02 (+7.69%)	11,160
31 Jul 2012	USD	0.32	0.34	0.26	0.26	2.6	-0.07 (-21.21%)	28,100
30 Jul 2012	USD	0.33	0.39	0.33	0.33	3.3	-0.03 (-8.33%)	11,560
27 Jul 2012	USD	0.33	0.38	0.32	0.36	3.6	0.0 (0.0%)	13,230
26 Jul 2012	USD	0.4	0.4	0.35	0.36	3.6	-0.02 (-5.26%)	5,200
25 Jul 2012	USD	0.33	0.39	0.32	0.38	3.8	+0.01 (+2.70%)	3,910
24 Jul 2012	USD	0.41	0.41	0.35	0.37	3.7	-0.03 (-7.50%)	10,240
23 Jul 2012	USD	0.4	0.43	0.39	0.4	4	-0.02 (-4.76%)	7,420
20 Jul 2012	USD	0.41	0.42	0.4	0.42	4.2	+0.01 (+2.44%)	10,690
19 Jul 2012	USD	0.41	0.45	0.41	0.41	4.1	-0.01 (-2.38%)	3,410
18 Jul 2012	USD	0.42	0.48	0.41	0.42	4.2	0.0 (0.0%)	5,550
17 Jul 2012	USD	0.42	0.43	0.41	0.42	4.2	-0.01 (-2.33%)	6,290
16 Jul 2012	USD	0.44	0.47	0.42	0.43	4.3	-0.02 (-4.44%)	4,100
13 Jul 2012	USD	0.45	0.48	0.41	0.45	4.5	0.0 (0.0%)	12,670
12 Jul 2012	USD	0.43	0.45	0.4	0.45	4.5	+0.02 (+4.65%)	12,550
11 Jul 2012	USD	0.42	0.44	0.4	0.43	4.3	+0.01 (+2.38%)	3,360
10 Jul 2012	USD	0.42	0.44	0.4	0.42	4.2	-0.02 (-4.55%)	4,450
9 Jul 2012	USD	0.42	0.45	0.4	0.44	4.4	+0.01 (+2.33%)	14,030
6 Jul 2012	USD	0.44	0.44	0.42	0.43	4.3	+0.02 (+4.88%)	2,870
5 Jul 2012	USD	0.45	0.45	0.4	0.41	4.1	+0.01 (+2.50%)	7,950
4 Jul 2012	USD	0.4	0.4	0.4	0.4	4	0.0 (0.0%)	0
3 Jul 2012	USD	0.4	0.45	0.4	0.4	4	-0.03 (-6.98%)	4,450
2 Jul 2012	USD	0.41	0.45	0.4	0.43	4.3	+0.01 (+2.38%)	4,770
29 Jun 2012	USD	0.45	0.45	0.41	0.42	4.2	-0.02 (-4.55%)	3,040
28 Jun 2012	USD	0.4	0.45	0.4	0.44	4.4	+0.03 (+7.32%)	1,620

Unicorn Response |