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
26 Nov 2014	USD	0.35	0.35	0.33	0.35	3.5	+0.01 (+2.94%)	9,110
25 Nov 2014	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	1,060
24 Nov 2014	USD	0.35	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	2,170
21 Nov 2014	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	2,670
20 Nov 2014	USD	0.35	0.35	0.34	0.35	3.5	0.0 (0.0%)	5,600
19 Nov 2014	USD	0.38	0.38	0.34	0.35	3.5	-0.03 (-7.89%)	13,040
18 Nov 2014	USD	0.38	0.39	0.37	0.38	3.8	0.0 (0.0%)	5,370
17 Nov 2014	USD	0.39	0.4	0.38	0.38	3.8	-0.01 (-2.56%)	14,690
14 Nov 2014	USD	0.4	0.4	0.38	0.39	3.9	0.0 (0.0%)	39,140
13 Nov 2014	USD	0.35	0.39	0.34	0.39	3.9	+0.06 (+18.18%)	37,230
12 Nov 2014	USD	0.34	0.36	0.33	0.33	3.3	-0.01 (-2.94%)	8,170
11 Nov 2014	USD	0.36	0.36	0.33	0.34	3.4	-0.03 (-8.11%)	6,060
10 Nov 2014	USD	0.34	0.37	0.34	0.37	3.7	+0.02 (+5.71%)	3,490
7 Nov 2014	USD	0.36	0.36	0.35	0.35	3.5	0.0 (0.0%)	10,810
6 Nov 2014	USD	0.36	0.36	0.35	0.35	3.5	0.0 (0.0%)	10,210
5 Nov 2014	USD	0.34	0.36	0.34	0.35	3.5	+0.01 (+2.94%)	5,680
4 Nov 2014	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	2,180
3 Nov 2014	USD	0.34	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	8,640
31 Oct 2014	USD	0.34	0.36	0.34	0.34	3.4	0.0 (0.0%)	3,410
30 Oct 2014	USD	0.34	0.36	0.33	0.34	3.4	0.0 (0.0%)	3,060
29 Oct 2014	USD	0.34	0.34	0.34	0.34	3.4	-0.01 (-2.86%)	3,980
28 Oct 2014	USD	0.36	0.36	0.34	0.35	3.5	-0.01 (-2.78%)	14,640
27 Oct 2014	USD	0.36	0.38	0.35	0.36	3.6	-0.01 (-2.70%)	21,100
24 Oct 2014	USD	0.38	0.38	0.36	0.37	3.7	+0.01 (+2.78%)	4,360
23 Oct 2014	USD	0.36	0.37	0.36	0.36	3.6	0.0 (0.0%)	5,520
22 Oct 2014	USD	0.37	0.37	0.35	0.36	3.6	0.0 (0.0%)	12,430
21 Oct 2014	USD	0.36	0.37	0.35	0.36	3.6	0.0 (0.0%)	3,500
20 Oct 2014	USD	0.38	0.38	0.36	0.36	3.6	0.0 (0.0%)	3,460
17 Oct 2014	USD	0.37	0.38	0.36	0.36	3.6	-0.01 (-2.70%)	14,630
16 Oct 2014	USD	0.38	0.38	0.37	0.37	3.7	0.0 (0.0%)	10,130

Unicorn Response |