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
21 Aug 2013	USD	0.33	0.35	0.33	0.33	3.3	-0.02 (-5.71%)	2,630
20 Aug 2013	USD	0.34	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	6,800
19 Aug 2013	USD	0.34	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	4,250
16 Aug 2013	USD	0.34	0.35	0.33	0.35	3.5	0.0 (0.0%)	8,710
15 Aug 2013	USD	0.35	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	4,850
14 Aug 2013	USD	0.35	0.35	0.33	0.34	3.4	-0.01 (-2.86%)	8,590
13 Aug 2013	USD	0.35	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	7,840
12 Aug 2013	USD	0.34	0.36	0.34	0.34	3.4	+0.01 (+3.03%)	6,190
9 Aug 2013	USD	0.35	0.35	0.33	0.33	3.3	-0.01 (-2.94%)	2,110
8 Aug 2013	USD	0.34	0.35	0.32	0.34	3.4	0.0 (0.0%)	18,530
7 Aug 2013	USD	0.35	0.35	0.34	0.34	3.4	-0.01 (-2.86%)	1,630
6 Aug 2013	USD	0.35	0.35	0.34	0.35	3.5	0.0 (0.0%)	15,010
5 Aug 2013	USD	0.34	0.36	0.32	0.35	3.5	+0.01 (+2.94%)	18,130
2 Aug 2013	USD	0.32	0.34	0.32	0.34	3.4	+0.02 (+6.25%)	1,650
1 Aug 2013	USD	0.32	0.33	0.3	0.32	3.2	+0.02 (+6.67%)	4,500
31 Jul 2013	USD	0.32	0.32	0.3	0.3	3	-0.02 (-6.25%)	24,370
30 Jul 2013	USD	0.33	0.33	0.32	0.32	3.2	-0.01 (-3.03%)	4,260
29 Jul 2013	USD	0.33	0.33	0.32	0.33	3.3	0.0 (0.0%)	7,550
26 Jul 2013	USD	0.35	0.35	0.33	0.33	3.3	-0.02 (-5.71%)	6,070
25 Jul 2013	USD	0.33	0.35	0.33	0.35	3.5	0.0 (0.0%)	6,070
24 Jul 2013	USD	0.35	0.36	0.34	0.35	3.5	0.0 (0.0%)	6,560
23 Jul 2013	USD	0.33	0.35	0.33	0.35	3.5	+0.01 (+2.94%)	12,970
22 Jul 2013	USD	0.36	0.36	0.33	0.34	3.4	-0.01 (-2.86%)	6,360
19 Jul 2013	USD	0.36	0.36	0.35	0.35	3.5	-0.01 (-2.78%)	7,630
18 Jul 2013	USD	0.36	0.36	0.35	0.36	3.6	+0.01 (+2.86%)	6,410
17 Jul 2013	USD	0.35	0.37	0.35	0.35	3.5	0.0 (0.0%)	22,560
16 Jul 2013	USD	0.34	0.35	0.34	0.35	3.5	+0.01 (+2.94%)	10,920
15 Jul 2013	USD	0.34	0.35	0.32	0.34	3.4	+0.01 (+3.03%)	8,830
12 Jul 2013	USD	0.32	0.33	0.32	0.33	3.3	0.0 (0.0%)	12,340
11 Jul 2013	USD	0.33	0.33	0.31	0.33	3.3	0.0 (0.0%)	6,700

Unicorn Response |