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
15 Oct 2014	USD	0.37	0.38	0.36	0.37	3.7	0.0 (0.0%)	25,940
14 Oct 2014	USD	0.37	0.38	0.34	0.37	3.7	0.0 (0.0%)	8,780
13 Oct 2014	USD	0.35	0.37	0.35	0.37	3.7	+0.02 (+5.71%)	3,860
10 Oct 2014	USD	0.37	0.37	0.35	0.35	3.5	-0.01 (-2.78%)	7,490
9 Oct 2014	USD	0.38	0.38	0.35	0.36	3.6	-0.02 (-5.26%)	4,610
8 Oct 2014	USD	0.38	0.38	0.37	0.38	3.8	+0.01 (+2.70%)	11,870
7 Oct 2014	USD	0.38	0.38	0.37	0.37	3.7	-0.01 (-2.63%)	11,400
6 Oct 2014	USD	0.36	0.38	0.36	0.38	3.8	+0.01 (+2.70%)	10,080
3 Oct 2014	USD	0.39	0.39	0.37	0.37	3.7	-0.02 (-5.13%)	10,050
2 Oct 2014	USD	0.4	0.41	0.38	0.39	3.9	+0.03 (+8.33%)	67,600
1 Oct 2014	USD	0.34	0.38	0.32	0.36	3.6	+0.03 (+9.09%)	11,670
30 Sep 2014	USD	0.34	0.34	0.33	0.33	3.3	-0.01 (-2.94%)	10,090
29 Sep 2014	USD	0.34	0.38	0.34	0.34	3.4	-0.01 (-2.86%)	1,410
26 Sep 2014	USD	0.35	0.38	0.35	0.35	3.5	0.0 (0.0%)	6,580
25 Sep 2014	USD	0.35	0.37	0.34	0.35	3.5	-0.02 (-5.41%)	8,960
24 Sep 2014	USD	0.38	0.38	0.36	0.37	3.7	0.0 (0.0%)	7,620
23 Sep 2014	USD	0.37	0.39	0.34	0.37	3.7	-0.01 (-2.63%)	18,230
22 Sep 2014	USD	0.37	0.38	0.34	0.38	3.8	-0.01 (-2.56%)	19,590
19 Sep 2014	USD	0.39	0.39	0.37	0.39	3.9	+0.01 (+2.63%)	10,070
18 Sep 2014	USD	0.39	0.4	0.38	0.38	3.8	-0.01 (-2.56%)	4,520
17 Sep 2014	USD	0.39	0.4	0.39	0.39	3.9	-0.01 (-2.50%)	1,750
16 Sep 2014	USD	0.41	0.41	0.38	0.4	4	0.0 (0.0%)	4,290
15 Sep 2014	USD	0.38	0.41	0.38	0.4	4	+0.01 (+2.56%)	4,110
12 Sep 2014	USD	0.39	0.4	0.38	0.39	3.9	0.0 (0.0%)	6,800
11 Sep 2014	USD	0.43	0.43	0.39	0.39	3.9	-0.03 (-7.14%)	12,590
10 Sep 2014	USD	0.42	0.43	0.41	0.42	4.2	0.0 (0.0%)	6,190
9 Sep 2014	USD	0.41	0.44	0.4	0.42	4.2	+0.01 (+2.44%)	3,340
8 Sep 2014	USD	0.43	0.43	0.4	0.41	4.1	-0.01 (-2.38%)	4,520
5 Sep 2014	USD	0.41	0.44	0.41	0.42	4.2	0.0 (0.0%)	7,280
4 Sep 2014	USD	0.44	0.44	0.42	0.42	4.2	-0.01 (-2.33%)	7,210

Unicorn Response |