RING.TO(RING.TO)
RING.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $16.58 | $17.02 | $16.57 | $16.89 | 743,391 |
| 7/28/2026 | $16.11 | $16.61 | $16.11 | $16.60 | 1.00M |
| 7/27/2026 | $15.88 | $16.12 | $15.88 | $16.01 | 293,040 |
| 7/24/2026 | $15.84 | $15.95 | $15.70 | $15.90 | 1.53M |
| 7/23/2026 | $15.90 | $15.99 | $15.76 | $15.83 | 243,900 |
| 7/22/2026 | $16.25 | $16.41 | $15.92 | $16.10 | 452,424 |
| 7/21/2026 | $16.23 | $16.28 | $16.06 | $16.26 | 1.04M |
| 7/20/2026 | $16.37 | $16.42 | $16.29 | $16.34 | 253,400 |
| 7/17/2026 | $16.64 | $16.67 | $16.28 | $16.34 | 338,000 |
| 7/16/2026 | $16.24 | $16.62 | $16.23 | $16.56 | 986,600 |
| 7/15/2026 | $16.01 | $16.41 | $16.00 | $16.23 | 399,411 |
| 7/14/2026 | $16.20 | $16.20 | $15.98 | $15.98 | 277,046 |
| 7/13/2026 | $16.26 | $16.42 | $16.20 | $16.27 | 245,023 |
| 7/10/2026 | $16.14 | $16.32 | $16.07 | $16.12 | 310,000 |
| 7/9/2026 | $16.11 | $16.13 | $15.97 | $16.08 | 545,645 |
| 7/8/2026 | $16.12 | $16.32 | $16.12 | $16.14 | 1.44M |
| 7/7/2026 | $15.85 | $16.27 | $15.84 | $16.10 | 351,324 |
| 7/6/2026 | $15.86 | $16.06 | $15.71 | $15.71 | 562,437 |
| 7/3/2026 | $15.89 | $15.96 | $15.83 | $15.88 | 126,100 |
| 7/2/2026 | $16.29 | $16.45 | $15.69 | $15.83 | 950,500 |
| 6/30/2026 | $16.75 | $16.77 | $16.18 | $16.34 | 1.14M |
| 6/29/2026 | $17.31 | $17.31 | $16.82 | $16.87 | 903,400 |
| 6/26/2026 | $17.36 | $17.36 | $17.22 | $17.28 | 316,000 |
| 6/25/2026 | $17.58 | $17.58 | $17.27 | $17.35 | 1.17M |
| 6/24/2026 | $17.85 | $17.87 | $17.50 | $17.59 | 339,648 |
| 6/23/2026 | $17.57 | $17.84 | $17.57 | $17.79 | 231,947 |
| 6/22/2026 | $17.85 | $17.87 | $17.54 | $17.54 | 797,535 |
| 6/19/2026 | $18.02 | $18.03 | $17.88 | $17.88 | 191,918 |
| 6/18/2026 | $17.85 | $17.98 | $17.85 | $17.95 | 171,600 |
| 6/17/2026 | $18.13 | $18.13 | $17.90 | $17.97 | 386,817 |
| 6/16/2026 | $18.29 | $18.32 | $17.98 | $18.14 | 515,337 |
| 6/15/2026 | $18.40 | $18.40 | $18.26 | $18.32 | 86,440 |
| 6/12/2026 | $18.46 | $18.48 | $18.26 | $18.36 | 292,600 |
| 6/11/2026 | $18.39 | $18.48 | $18.24 | $18.35 | 415,300 |
| 6/10/2026 | $18.16 | $18.42 | $18.06 | $18.34 | 489,500 |
| 6/9/2026 | $18.06 | $18.30 | $18.06 | $18.18 | 233,700 |
| 6/8/2026 | $18.08 | $18.16 | $17.92 | $18.02 | 255,300 |
| 6/5/2026 | $18.02 | $18.19 | $18.00 | $18.13 | 458,900 |
| 6/4/2026 | $18.23 | $18.26 | $17.89 | $18.04 | 1.46M |
| 6/3/2026 | $18.30 | $18.37 | $18.05 | $18.12 | 1.60M |
| 6/2/2026 | $18.48 | $18.55 | $18.21 | $18.25 | 581,313 |
| 6/1/2026 | $18.41 | $18.56 | $18.41 | $18.45 | 381,100 |
| 5/29/2026 | $18.25 | $18.39 | $18.15 | $18.35 | 247,018 |
| 5/28/2026 | $18.20 | $18.40 | $18.17 | $18.34 | 191,421 |
| 5/27/2026 | $18.10 | $18.45 | $18.10 | $18.24 | 763,617 |
| 5/26/2026 | $18.13 | $18.16 | $17.96 | $18.11 | 181,300 |
| 5/25/2026 | $18.08 | $18.08 | $17.96 | $18.02 | 97,526 |
| 5/22/2026 | $17.96 | $18.14 | $17.96 | $18.00 | 366,400 |
| 5/21/2026 | $17.68 | $17.92 | $17.60 | $17.85 | 4.60M |
| 5/20/2026 | $17.58 | $17.75 | $17.58 | $17.69 | 317,344 |
| 5/19/2026 | $17.46 | $17.72 | $17.43 | $17.54 | 2.72M |
| 5/15/2026 | $17.59 | $17.65 | $17.40 | $17.40 | 336,800 |
| 5/14/2026 | $17.75 | $17.84 | $17.60 | $17.61 | 255,639 |
| 5/13/2026 | $17.81 | $17.90 | $17.66 | $17.67 | 289,800 |
| 5/12/2026 | $17.82 | $17.96 | $17.80 | $17.81 | 230,848 |
| 5/11/2026 | $17.90 | $18.00 | $17.77 | $17.78 | 310,416 |
| 5/8/2026 | $17.96 | $18.01 | $17.80 | $17.90 | 440,136 |
| 5/7/2026 | $17.81 | $18.02 | $17.81 | $17.96 | 644,285 |
| 5/6/2026 | $17.73 | $17.88 | $17.66 | $17.84 | 422,429 |
| 5/5/2026 | $17.52 | $17.71 | $17.51 | $17.69 | 540,235 |
| 5/4/2026 | $17.53 | $17.58 | $17.48 | $17.55 | 181,649 |
| 5/1/2026 | $17.51 | $17.62 | $17.49 | $17.57 | 238,700 |