Ringcentral Inc (NY: RNG )

35.49 +0.52 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 34.90 35.64 34.57 35.49 1,068,708 +0.52(+1.49%)
Mar 15, 2024 34.92 35.27 34.55 34.97 3,139,143 -0.43(-1.21%)
Mar 14, 2024 36.34 36.43 35.21 35.40 911,492 -0.93(-2.56%)
Mar 13, 2024 36.33 36.88 35.94 36.33 1,233,210 -0.01(-0.03%)
Mar 12, 2024 36.29 36.94 35.93 36.34 978,946 +0.44(+1.23%)
Mar 11, 2024 35.87 36.76 35.87 35.90 1,074,979 -0.11(-0.31%)
Mar 08, 2024 35.54 36.62 35.34 36.01 1,098,242 +0.96(+2.74%)
Mar 07, 2024 32.72 35.35 32.46 35.05 1,741,599 +2.76(+8.55%)
Mar 06, 2024 32.20 32.49 31.75 32.29 1,013,055 +0.76(+2.41%)
Mar 05, 2024 32.53 32.77 31.35 31.53 1,050,903 -1.78(-5.34%)
Mar 04, 2024 33.59 33.77 33.06 33.31 934,108 -0.56(-1.65%)
Mar 01, 2024 33.38 33.97 32.69 33.87 922,012 +0.45(+1.35%)
Feb 29, 2024 33.20 33.59 32.62 33.42 1,363,732 +0.41(+1.24%)
Feb 28, 2024 31.99 33.46 31.83 33.01 1,671,962 +0.61(+1.88%)
Feb 27, 2024 31.35 32.62 31.13 32.40 1,587,627 +1.33(+4.28%)
Feb 26, 2024 31.19 31.80 30.65 31.07 1,107,067 -0.07(-0.22%)
Feb 23, 2024 30.27 31.25 30.20 31.14 1,294,099 +0.92(+3.04%)
Feb 22, 2024 32.14 32.14 29.78 30.22 2,989,601 -1.41(-4.46%)
Feb 21, 2024 30.25 32.90 29.85 31.63 4,587,316 +0.77(+2.50%)
Feb 20, 2024 30.14 31.05 29.86 30.86 2,507,903 +0.22(+0.72%)
Feb 16, 2024 32.02 32.20 30.52 30.64 2,408,162 -2.29(-6.95%)
Feb 15, 2024 32.67 32.95 32.00 32.93 1,346,666 +0.46(+1.42%)
Feb 14, 2024 31.96 32.79 31.56 32.47 817,825 +1.20(+3.84%)
Feb 13, 2024 31.92 31.92 30.87 31.27 1,399,263 -1.39(-4.26%)
Feb 12, 2024 33.75 34.56 32.64 32.66 1,200,196 -1.05(-3.11%)
Feb 09, 2024 33.74 34.25 33.34 33.71 1,209,133 +0.35(+1.05%)
Feb 08, 2024 33.04 33.50 32.26 33.36 905,216 +0.44(+1.34%)
Feb 07, 2024 33.53 33.62 32.79 32.92 611,771 -0.45(-1.35%)
Feb 06, 2024 33.14 33.67 32.90 33.37 813,491 +0.23(+0.69%)
Feb 05, 2024 33.54 33.54 32.78 33.14 902,948 -0.52(-1.54%)
Feb 02, 2024 33.35 33.87 32.81 33.66 983,612 -0.12(-0.36%)
Feb 01, 2024 34.00 34.26 32.94 33.78 1,126,825 -0.11(-0.32%)
Jan 31, 2024 35.11 35.16 33.86 33.89 889,736 -1.64(-4.62%)
Jan 30, 2024 35.98 36.45 35.38 35.53 828,810 -0.66(-1.82%)
Jan 29, 2024 35.01 36.22 34.58 36.19 706,054 +1.25(+3.58%)
Jan 26, 2024 35.29 35.68 34.78 34.94 572,363 -0.15(-0.43%)
Jan 25, 2024 36.11 36.35 34.65 35.09 954,896 -0.60(-1.68%)
Jan 24, 2024 36.63 36.63 35.57 35.69 973,437 -0.46(-1.27%)
Jan 23, 2024 35.81 36.52 35.42 36.15 873,706 +0.81(+2.29%)
Jan 22, 2024 34.88 36.27 34.56 35.34 1,129,024 +0.90(+2.61%)
Jan 19, 2024 33.77 34.53 33.29 34.44 951,651 +0.94(+2.81%)
Jan 18, 2024 33.94 33.94 32.58 33.50 919,178 +0.23(+0.69%)
Jan 17, 2024 32.44 33.33 32.13 33.27 1,375,247 +0.21(+0.64%)
Jan 16, 2024 32.61 33.26 32.01 33.06 1,983,931 +0.00(+0.00%)
Jan 12, 2024 33.33 33.94 32.90 33.06 678,532 -0.05(-0.15%)
Jan 11, 2024 33.50 33.74 32.52 33.11 1,061,571 -0.17(-0.51%)
Jan 10, 2024 32.77 33.45 32.62 33.28 1,089,751 +0.61(+1.87%)
Jan 09, 2024 32.00 32.96 31.89 32.67 1,347,898 +0.31(+0.96%)
Jan 08, 2024 31.24 32.67 31.15 32.36 1,191,984 +1.32(+4.25%)
Jan 05, 2024 31.08 31.66 30.97 31.04 1,018,368 -0.02(-0.06%)
Jan 04, 2024 30.94 31.52 30.74 31.06 2,000,388 +0.06(+0.19%)
Jan 03, 2024 31.60 31.91 30.94 31.00 1,854,741 -1.56(-4.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.