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
17 Apr 2013	USD	0.39	0.41	0.39	0.4	4	-0.02 (-4.76%)	3,660
16 Apr 2013	USD	0.43	0.43	0.39	0.42	4.2	+0.01 (+2.44%)	6,360
15 Apr 2013	USD	0.41	0.44	0.39	0.41	4.1	0.0 (0.0%)	6,410
12 Apr 2013	USD	0.39	0.41	0.38	0.41	4.1	+0.02 (+5.13%)	4,670
11 Apr 2013	USD	0.4	0.41	0.35	0.39	3.9	-0.01 (-2.50%)	14,490
10 Apr 2013	USD	0.42	0.42	0.38	0.4	4	+0.01 (+2.56%)	5,730
9 Apr 2013	USD	0.39	0.42	0.39	0.39	3.9	-0.02 (-4.88%)	1,680
8 Apr 2013	USD	0.41	0.43	0.39	0.41	4.1	0.0 (0.0%)	11,580
5 Apr 2013	USD	0.43	0.43	0.4	0.41	4.1	-0.02 (-4.65%)	8,770
4 Apr 2013	USD	0.43	0.44	0.42	0.43	4.3	-0.01 (-2.27%)	4,100
3 Apr 2013	USD	0.45	0.45	0.41	0.44	4.4	0.0 (0.0%)	4,640
2 Apr 2013	USD	0.43	0.45	0.42	0.44	4.4	-0.01 (-2.22%)	7,320
1 Apr 2013	USD	0.43	0.45	0.43	0.45	4.5	0.0 (0.0%)	2,520
29 Mar 2013	USD	0.45	0.45	0.45	0.45	4.5	0.0 (0.0%)	0
28 Mar 2013	USD	0.43	0.45	0.43	0.45	4.5	+0.01 (+2.27%)	10,610
27 Mar 2013	USD	0.45	0.45	0.42	0.44	4.4	-0.01 (-2.22%)	1,980
26 Mar 2013	USD	0.45	0.45	0.42	0.45	4.5	0.0 (0.0%)	3,600
25 Mar 2013	USD	0.43	0.45	0.42	0.45	4.5	+0.02 (+4.65%)	4,480
22 Mar 2013	USD	0.45	0.46	0.43	0.43	4.3	0.0 (0.0%)	7,410
21 Mar 2013	USD	0.44	0.45	0.43	0.43	4.3	-0.01 (-2.27%)	1,880
20 Mar 2013	USD	0.44	0.45	0.43	0.44	4.4	+0.02 (+4.76%)	8,330
19 Mar 2013	USD	0.42	0.44	0.41	0.42	4.2	0.0 (0.0%)	4,770
18 Mar 2013	USD	0.41	0.43	0.4	0.42	4.2	0.0 (0.0%)	6,210
15 Mar 2013	USD	0.41	0.43	0.41	0.42	4.2	+0.01 (+2.44%)	4,180
14 Mar 2013	USD	0.43	0.44	0.41	0.41	4.1	-0.03 (-6.82%)	10,080
13 Mar 2013	USD	0.44	0.45	0.43	0.44	4.4	0.0 (0.0%)	12,150
12 Mar 2013	USD	0.44	0.45	0.43	0.44	4.4	+0.02 (+4.76%)	13,300
11 Mar 2013	USD	0.46	0.46	0.42	0.42	4.2	-0.05 (-10.64%)	26,710
8 Mar 2013	USD	0.46	0.48	0.44	0.47	4.7	+0.02 (+4.44%)	10,000
7 Mar 2013	USD	0.47	0.48	0.45	0.45	4.5	-0.03 (-6.25%)	22,290

Unicorn Response |