Ring AI (RING) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.4438 |
$ 0.5022 |
$ 0.4438 |
$ 0.8704 |
| 2024-04-08 |
2024-04-14 |
$ 0.5014 |
$ 0.3575 |
$ 0.2675 |
$ 0.5520 |
| 2024-04-15 |
2024-04-21 |
$ 0.3571 |
$ 0.2843 |
$ 0.1911 |
$ 0.4170 |
| 2024-04-22 |
2024-04-28 |
$ 0.2819 |
$ 0.1991 |
$ 0.1489 |
$ 0.3581 |
| 2024-04-29 |
2024-05-05 |
$ 0.1991 |
$ 0.1399 |
$ 0.1334 |
$ 0.1994 |
| 2024-05-06 |
2024-05-12 |
$ 0.1400 |
$ 0.1296 |
$ 0.1274 |
$ 0.1459 |
| 2024-05-13 |
2024-05-19 |
$ 0.1295 |
$ 0.1405 |
$ 0.1067 |
$ 0.1447 |
| 2024-05-20 |
2024-05-26 |
$ 0.1406 |
$ 0.2467 |
$ 0.1406 |
$ 0.3087 |
| 2024-05-27 |
2024-06-02 |
$ 0.2468 |
$ 0.1582 |
$ 0.1574 |
$ 0.2554 |
| 2024-06-03 |
2024-06-09 |
$ 0.1582 |
$ 0.1830 |
$ 0.1534 |
$ 0.1934 |
| 2024-06-10 |
2024-06-16 |
$ 0.1886 |
$ 0.1341 |
$ 0.1206 |
$ 0.1903 |
| 2024-06-17 |
2024-06-23 |
$ 0.1340 |
$ 0.1374 |
$ 0.1035 |
$ 0.1398 |
| 2024-06-24 |
2024-06-30 |
$ 0.1375 |
$ 0.09519 |
$ 0.09500 |
$ 0.1382 |
| 2024-07-01 |
2024-07-07 |
$ 0.09520 |
$ 0.09188 |
$ 0.08245 |
$ 0.09529 |
| 2024-07-08 |
2024-07-14 |
$ 0.09183 |
$ 0.07394 |
$ 0.07378 |
$ 0.09245 |
| 2024-07-15 |
2024-07-21 |
$ 0.07392 |
$ 0.04224 |
$ 0.04080 |
$ 0.07883 |
| 2024-07-22 |
2024-07-28 |
$ 0.04216 |
$ 0.05916 |
$ 0.03981 |
$ 0.06437 |
| 2024-07-29 |
2024-08-04 |
$ 0.05903 |
$ 0.05910 |
$ 0.05808 |
$ 0.06381 |
| 2024-08-05 |
2024-08-11 |
$ 0.05900 |
$ 0.03804 |
$ 0.02786 |
$ 0.05925 |
| 2024-08-12 |
2024-08-18 |
$ 0.03817 |
$ 0.01758 |
$ 0.01758 |
$ 0.03974 |
| 2024-08-19 |
2024-08-25 |
$ 0.01756 |
$ 0.05617 |
$ 0.01743 |
$ 0.05896 |
| 2024-08-26 |
2024-09-01 |
$ 0.05597 |
$ 0.05285 |
$ 0.04599 |
$ 0.05956 |
| 2024-09-02 |
2024-09-08 |
$ 0.05287 |
$ 0.03799 |
$ 0.03790 |
$ 0.05321 |
| 2024-09-09 |
2024-09-15 |
$ 0.03801 |
$ 0.04228 |
$ 0.03388 |
$ 0.04235 |
| 2024-09-16 |
2024-09-22 |
$ 0.03925 |
$ 0.03909 |
$ 0.03611 |
$ 0.04054 |
| 2024-09-23 |
2024-09-29 |
$ 0.03909 |
$ 0.04411 |
$ 0.03614 |
$ 0.04577 |
| 2024-09-30 |
2024-10-06 |
$ 0.04408 |
$ 0.03418 |
$ 0.03365 |
$ 0.04410 |
| 2024-10-07 |
2024-10-13 |
$ 0.03418 |
$ 0.02787 |
$ 0.02375 |
$ 0.03463 |
| 2024-10-14 |
2024-10-20 |
$ 0.02788 |
$ 0.02774 |
$ 0.02167 |
$ 0.02917 |
| 2024-10-21 |
2024-10-27 |
$ 0.02773 |
$ 0.02390 |
$ 0.02390 |
$ 0.02889 |
