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
3 Sep 2014	USD	0.42	0.43	0.41	0.43	4.3	+0.02 (+4.88%)	8,230
2 Sep 2014	USD	0.44	0.45	0.41	0.41	4.1	-0.04 (-8.89%)	15,380
1 Sep 2014	USD	0.45	0.45	0.45	0.45	4.5	0.0 (0.0%)	0
29 Aug 2014	USD	0.45	0.45	0.43	0.45	4.5	+0.01 (+2.27%)	29,860
28 Aug 2014	USD	0.38	0.45	0.37	0.44	4.4	+0.07 (+18.92%)	36,110
27 Aug 2014	USD	0.37	0.38	0.36	0.37	3.7	+0.01 (+2.78%)	14,600
26 Aug 2014	USD	0.3	0.37	0.3	0.36	3.6	+0.06 (+20%)	23,770
25 Aug 2014	USD	0.3	0.34	0.29	0.3	3	0.0 (0.0%)	7,570
22 Aug 2014	USD	0.3	0.3	0.29	0.3	3	-0.01 (-3.23%)	11,190
21 Aug 2014	USD	0.31	0.32	0.3	0.31	3.1	0.0 (0.0%)	29,660
20 Aug 2014	USD	0.32	0.32	0.31	0.31	3.1	-0.01 (-3.13%)	5,850
19 Aug 2014	USD	0.31	0.32	0.31	0.32	3.2	0.0 (0.0%)	1,450
18 Aug 2014	USD	0.32	0.33	0.31	0.32	3.2	0.0 (0.0%)	3,050
15 Aug 2014	USD	0.32	0.34	0.32	0.32	3.2	0.0 (0.0%)	2,980
14 Aug 2014	USD	0.32	0.33	0.32	0.32	3.2	-0.02 (-5.88%)	740
13 Aug 2014	USD	0.34	0.34	0.32	0.34	3.4	0.0 (0.0%)	5,260
12 Aug 2014	USD	0.34	0.34	0.31	0.34	3.4	0.0 (0.0%)	1,930
11 Aug 2014	USD	0.31	0.34	0.31	0.34	3.4	+0.03 (+9.68%)	2,280
8 Aug 2014	USD	0.32	0.32	0.31	0.31	3.1	-0.01 (-3.13%)	10,410
7 Aug 2014	USD	0.31	0.32	0.31	0.32	3.2	+0.01 (+3.23%)	3,040
6 Aug 2014	USD	0.33	0.33	0.31	0.31	3.1	-0.02 (-6.06%)	4,860
5 Aug 2014	USD	0.33	0.33	0.33	0.33	3.3	0.0 (0.0%)	7,460
4 Aug 2014	USD	0.34	0.34	0.32	0.33	3.3	-0.01 (-2.94%)	15,520
1 Aug 2014	USD	0.35	0.35	0.33	0.34	3.4	0.0 (0.0%)	5,640
31 Jul 2014	USD	0.35	0.35	0.33	0.34	3.4	-0.01 (-2.86%)	11,560
30 Jul 2014	USD	0.36	0.37	0.35	0.35	3.5	-0.02 (-5.41%)	3,520
29 Jul 2014	USD	0.36	0.37	0.36	0.37	3.7	0.0 (0.0%)	1,530
28 Jul 2014	USD	0.36	0.37	0.36	0.37	3.7	+0.01 (+2.78%)	1,730
25 Jul 2014	USD	0.37	0.37	0.36	0.36	3.6	0.0 (0.0%)	2,750
24 Jul 2014	USD	0.36	0.37	0.36	0.36	3.6	-0.01 (-2.70%)	3,450

Unicorn Response |