RING ENERGY $7.00

down -0.50


21/5/2013 09:21 AM  |  OTC : RNGE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

RNGE historical data

Date Open High Low Close Volume
5/20/2013 7.50 7.50 7.50 7.50 2
5/17/2013 7.25 7.25 7.25 7.25 0
5/16/2013 7.32 7.32 7.25 7.25 2
5/15/2013 7.32 7.50 7.32 7.50 3
5/14/2013 7.15 7.15 7.00 7.00 40
5/13/2013 7.40 7.40 7.40 7.40 4
5/10/2013 7.75 7.75 7.60 7.60 2
5/9/2013 6.50 7.40 6.50 7.40 50
5/8/2013 7.75 7.75 7.50 7.50 20
5/7/2013 8.35 8.35 7.75 7.75 25
5/6/2013 7.75 8.26 7.75 8.26 34
5/3/2013 7.50 7.75 7.50 7.75 5
5/2/2013 8.00 8.00 7.14 7.25 44
5/1/2013 8.10 8.10 8.00 8.00 35
4/30/2013 7.50 7.95 7.50 7.95 39
4/29/2013 7.40 7.40 7.40 7.40 0
4/26/2013 7.40 7.40 7.40 7.40 0
4/25/2013 7.40 7.40 7.40 7.40 0
4/24/2013 7.25 7.40 7.25 7.40 38
4/23/2013 7.50 7.50 7.50 7.50 5
4/22/2013 7.50 7.50 6.76 7.00 28
4/19/2013 6.80 7.00 6.80 7.00 15
4/18/2013 6.75 6.75 6.75 6.75 0
4/17/2013 6.96 6.96 6.75 6.75 12
4/16/2013 7.00 7.00 7.00 7.00 2
4/15/2013 6.84 6.99 6.80 6.99 10
4/12/2013 6.60 6.60 6.60 6.60 0
4/11/2013 7.05 7.05 6.60 6.60 87
4/10/2013 6.90 7.75 6.90 7.75 21
4/9/2013 6.75 6.75 6.75 6.75 0
4/8/2013 6.75 6.75 6.75 6.75 0
4/5/2013 6.90 6.90 6.75 6.75 69
4/4/2013 6.99 7.00 6.99 7.00 15
4/3/2013 6.80 6.80 6.80 6.80 0
4/2/2013 6.80 6.80 6.80 6.80 3
4/1/2013 6.99 6.99 6.76 6.76 26
3/28/2013 6.95 6.95 6.95 6.95 10
3/27/2013 6.75 6.75 6.75 6.75 16
3/26/2013 6.90 6.90 6.60 6.60 51
3/25/2013 6.85 6.99 6.85 6.99 6
3/22/2013 6.95 7.00 6.80 6.95 203
3/21/2013 7.05 7.05 7.00 7.00 14
3/20/2013 7.05 7.05 7.05 7.05 3
3/19/2013 7.00 7.02 6.90 7.02 25
3/18/2013 7.25 7.25 7.00 7.00 77
3/15/2013 6.60 6.60 6.60 6.60 0
3/14/2013 6.60 6.60 6.60 6.60 30
3/13/2013 6.60 6.60 6.60 6.60 30
3/12/2013 6.90 6.90 6.70 6.70 76
3/11/2013 6.99 6.99 6.99 6.99 0
3/8/2013 7.55 7.55 6.80 6.99 65
3/7/2013 7.69 7.80 7.50 7.50 89
3/6/2013 7.70 7.75 7.51 7.75 17
3/5/2013 7.45 7.70 6.82 7.70 14
3/4/2013 6.89 6.89 6.89 6.89 0
3/1/2013 6.85 6.89 6.85 6.89 15
2/28/2013 6.97 6.97 6.90 6.90 12
2/27/2013 6.90 6.90 6.90 6.90 0
2/26/2013 6.90 6.90 6.90 6.90 10
2/25/2013 6.80 6.90 6.80 6.90 5
2/22/2013 6.80 6.80 6.80 6.80 0
2/21/2013 6.80 6.80 6.80 6.80 3
2/20/2013 6.90 6.90 6.90 6.90 0
2/19/2013 7.00 7.00 6.90 6.90 7
2/15/2013 7.69 7.69 7.25 7.25 88
2/14/2013 7.05 7.85 7.00 7.85 23
2/13/2013 8.68 8.68 6.86 7.00 69
2/12/2013 7.30 7.30 7.29 7.30 19
2/11/2013 7.90 7.90 7.12 7.50 70
2/8/2013 7.80 7.98 7.10 7.75 203
2/7/2013 8.50 8.50 7.76 7.76 286
2/6/2013 8.51 8.75 8.51 8.51 22
2/5/2013 8.56 8.75 8.50 8.51 79
2/4/2013 8.10 9.35 8.10 9.00 182
2/1/2013 9.51 9.51 9.10 9.44 118
1/31/2013 9.50 9.89 9.50 9.51 73
1/30/2013 11.00 11.00 9.01 9.49 143
1/29/2013 9.00 9.00 9.00 9.00 49
1/28/2013 9.00 9.00 8.75 8.75 39
1/25/2013 9.00 9.50 8.75 8.75 122
1/24/2013 8.50 9.40 8.50 8.50 43
1/23/2013 8.00 8.00 7.20 7.20 84
1/22/2013 7.98 9.00 7.10 7.80 266
1/18/2013 7.50 7.95 7.48 7.95 21
1/17/2013 6.20 7.80 6.20 7.80 113
1/16/2013 6.05 7.14 6.01 6.10 414
1/15/2013 6.05 6.05 5.95 5.95 272
1/14/2013 6.00 6.42 5.95 5.95 75
1/11/2013 7.25 7.25 5.91 5.91 303
1/10/2013 5.90 5.95 5.90 5.91 60
1/9/2013 5.95 5.95 5.90 5.90 57
1/8/2013 5.89 5.95 5.89 5.90 63
1/7/2013 5.95 6.00 5.80 5.85 235
1/4/2013 6.00 6.00 5.85 5.85 116
1/3/2013 5.90 6.99 5.74 5.89 252
1/2/2013 6.00 6.00 5.85 5.85 118
12/31/2012 5.90 5.90 5.86 5.86 130
12/28/2012 5.90 5.90 5.86 5.88 136
12/27/2012 5.90 5.90 5.86 5.86 67
12/26/2012 5.90 5.90 5.87 5.87 52
Marketplace
Trading Center