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
25 Dec 2013	USD	0.44	0.44	0.44	0.44	4.4	0.0 (0.0%)	0
24 Dec 2013	USD	0.44	0.46	0.44	0.44	4.4	-0.01 (-2.22%)	8,370
23 Dec 2013	USD	0.43	0.46	0.42	0.45	4.5	+0.01 (+2.27%)	15,630
20 Dec 2013	USD	0.43	0.44	0.42	0.44	4.4	+0.01 (+2.33%)	9,760
19 Dec 2013	USD	0.43	0.44	0.42	0.43	4.3	0.0 (0.0%)	7,830
18 Dec 2013	USD	0.44	0.45	0.43	0.43	4.3	-0.01 (-2.27%)	8,260
17 Dec 2013	USD	0.44	0.46	0.44	0.44	4.4	-0.01 (-2.22%)	13,000
16 Dec 2013	USD	0.44	0.45	0.43	0.45	4.5	+0.01 (+2.27%)	8,540
13 Dec 2013	USD	0.44	0.48	0.42	0.44	4.4	-0.02 (-4.35%)	25,830
12 Dec 2013	USD	0.46	0.49	0.46	0.46	4.6	0.0 (0.0%)	19,770
11 Dec 2013	USD	0.49	0.49	0.46	0.46	4.6	-0.03 (-6.12%)	18,470
10 Dec 2013	USD	0.49	0.5	0.48	0.49	4.9	0.0 (0.0%)	19,970
9 Dec 2013	USD	0.52	0.53	0.47	0.49	4.9	-0.03 (-5.77%)	49,990
6 Dec 2013	USD	0.52	0.55	0.52	0.52	5.2	0.0 (0.0%)	13,870
5 Dec 2013	USD	0.54	0.54	0.52	0.52	5.2	-0.02 (-3.70%)	10,630
4 Dec 2013	USD	0.52	0.55	0.52	0.54	5.4	+0.01 (+1.89%)	18,440
3 Dec 2013	USD	0.57	0.58	0.52	0.53	5.3	-0.04 (-7.02%)	27,560
2 Dec 2013	USD	0.56	0.57	0.54	0.57	5.7	+0.04 (+7.55%)	22,130
29 Nov 2013	USD	0.52	0.54	0.52	0.53	5.3	+0.01 (+1.92%)	690
28 Nov 2013	USD	0.52	0.52	0.52	0.52	5.2	0.0 (0.0%)	0
27 Nov 2013	USD	0.54	0.55	0.52	0.52	5.2	-0.02 (-3.70%)	20,280
26 Nov 2013	USD	0.52	0.54	0.52	0.54	5.4	+0.02 (+3.85%)	10,510
25 Nov 2013	USD	0.55	0.56	0.52	0.52	5.2	-0.02 (-3.70%)	21,640
22 Nov 2013	USD	0.56	0.56	0.53	0.54	5.4	-0.01 (-1.82%)	18,970
21 Nov 2013	USD	0.54	0.56	0.54	0.55	5.5	+0.01 (+1.85%)	23,280
20 Nov 2013	USD	0.55	0.56	0.53	0.54	5.4	+0.01 (+1.89%)	27,400
19 Nov 2013	USD	0.52	0.58	0.51	0.53	5.3	+0.03 (+6%)	91,350
18 Nov 2013	USD	0.47	0.51	0.47	0.5	5	+0.03 (+6.38%)	63,260
15 Nov 2013	USD	0.47	0.47	0.46	0.47	4.7	0.0 (0.0%)	8,520
14 Nov 2013	USD	0.46	0.47	0.45	0.47	4.7	+0.02 (+4.44%)	12,940

Unicorn Response |