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
7 Jan 2015	USD	0.35	0.36	0.35	0.35	3.5	0.0 (0.0%)	950
6 Jan 2015	USD	0.35	0.35	0.34	0.35	3.5	0.0 (0.0%)	7,130
5 Jan 2015	USD	0.35	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	6,560
2 Jan 2015	USD	0.37	0.38	0.31	0.34	3.4	-0.03 (-8.11%)	24,490
1 Jan 2015	USD	0.37	0.37	0.37	0.37	3.7	0.0 (0.0%)	0
31 Dec 2014	USD	0.38	0.39	0.37	0.37	3.7	-0.01 (-2.63%)	2,620
30 Dec 2014	USD	0.38	0.4	0.37	0.38	3.8	0.0 (0.0%)	11,660
29 Dec 2014	USD	0.38	0.39	0.37	0.38	3.8	0.0 (0.0%)	7,380
26 Dec 2014	USD	0.38	0.39	0.38	0.38	3.8	0.0 (0.0%)	13,770
25 Dec 2014	USD	0.38	0.38	0.38	0.38	3.8	0.0 (0.0%)	0
24 Dec 2014	USD	0.38	0.39	0.38	0.38	3.8	0.0 (0.0%)	2,950
23 Dec 2014	USD	0.38	0.39	0.38	0.38	3.8	0.0 (0.0%)	3,400
22 Dec 2014	USD	0.4	0.4	0.38	0.38	3.8	-0.01 (-2.56%)	8,010
19 Dec 2014	USD	0.38	0.39	0.37	0.39	3.9	+0.02 (+5.41%)	26,320
18 Dec 2014	USD	0.33	0.37	0.33	0.37	3.7	+0.04 (+12.12%)	21,300
17 Dec 2014	USD	0.33	0.35	0.32	0.33	3.3	0.0 (0.0%)	9,990
16 Dec 2014	USD	0.33	0.35	0.33	0.33	3.3	-0.01 (-2.94%)	2,200
15 Dec 2014	USD	0.34	0.35	0.32	0.34	3.4	0.0 (0.0%)	18,660
12 Dec 2014	USD	0.34	0.36	0.33	0.34	3.4	-0.03 (-8.11%)	7,550
11 Dec 2014	USD	0.37	0.37	0.33	0.37	3.7	+0.02 (+5.71%)	3,780
10 Dec 2014	USD	0.36	0.38	0.34	0.35	3.5	0.0 (0.0%)	2,580
9 Dec 2014	USD	0.36	0.36	0.34	0.35	3.5	0.0 (0.0%)	3,260
8 Dec 2014	USD	0.37	0.37	0.35	0.35	3.5	-0.03 (-7.89%)	9,070
5 Dec 2014	USD	0.4	0.4	0.37	0.38	3.8	-0.01 (-2.56%)	5,110
4 Dec 2014	USD	0.4	0.4	0.38	0.39	3.9	0.0 (0.0%)	13,360
3 Dec 2014	USD	0.35	0.4	0.34	0.39	3.9	+0.05 (+14.71%)	24,530
2 Dec 2014	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	3,310
1 Dec 2014	USD	0.33	0.35	0.32	0.35	3.5	+0.01 (+2.94%)	9,420
28 Nov 2014	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	1,930
27 Nov 2014	USD	0.35	0.35	0.35	0.35	3.5	0.0 (0.0%)	0

Unicorn Response |