Ringcentral Inc (NY: RNG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	34.06	34.57	33.13	33.33	1,145,113	-0.52(-1.54%)
Aug 29, 2024	33.72	34.46	33.62	33.85	1,086,113	+0.42(+1.26%)
Aug 28, 2024	33.76	33.95	33.00	33.43	811,611	-0.50(-1.47%)
Aug 27, 2024	33.32	34.15	33.16	33.93	835,547	+0.28(+0.83%)
Aug 26, 2024	33.84	34.10	33.50	33.65	780,128	-0.16(-0.47%)
Aug 23, 2024	32.96	33.84	32.72	33.81	1,131,784	+0.98(+2.99%)
Aug 22, 2024	33.35	33.77	32.77	32.83	1,650,757	-0.13(-0.39%)
Aug 21, 2024	33.83	33.83	32.09	32.96	1,891,042	-0.53(-1.58%)
Aug 20, 2024	34.01	34.24	33.18	33.49	663,814	-0.66(-1.93%)
Aug 19, 2024	33.74	34.34	33.71	34.15	884,523	+0.38(+1.13%)
Aug 16, 2024	33.86	33.94	33.22	33.77	1,171,229	-0.19(-0.56%)
Aug 15, 2024	33.60	34.17	33.55	33.96	850,302	+0.84(+2.54%)
Aug 14, 2024	32.63	33.53	32.47	33.12	939,908	+0.51(+1.56%)
Aug 13, 2024	31.78	32.62	31.60	32.61	1,260,389	+0.92(+2.90%)
Aug 12, 2024	32.06	32.55	31.40	31.69	1,425,180	-0.38(-1.18%)
Aug 09, 2024	33.72	33.94	31.79	32.07	1,129,609	-1.69(-5.01%)
Aug 08, 2024	33.41	34.26	33.19	33.76	861,191	+0.74(+2.24%)
Aug 07, 2024	34.22	34.99	33.00	33.02	1,106,693	-0.77(-2.28%)
Aug 06, 2024	35.10	35.33	33.73	33.79	1,201,873	-1.08(-3.10%)
Aug 05, 2024	32.33	35.58	32.19	34.87	1,279,732	-0.39(-1.11%)
Aug 02, 2024	37.36	38.13	33.84	35.26	3,145,964	+1.81(+5.41%)
Aug 01, 2024	34.80	35.23	32.90	33.45	1,397,298	-1.60(-4.56%)
Jul 31, 2024	34.60	35.46	34.20	35.05	1,101,934	+0.52(+1.51%)
Jul 30, 2024	34.81	35.24	34.48	34.53	732,047	-0.14(-0.40%)
Jul 29, 2024	35.00	35.34	34.34	34.67	808,239	-0.24(-0.69%)
Jul 26, 2024	34.71	35.66	34.42	34.91	1,312,936	+0.62(+1.81%)
Jul 25, 2024	32.10	34.43	31.82	34.29	1,306,631	+2.48(+7.80%)
Jul 24, 2024	32.46	33.12	31.75	31.81	687,897	-0.70(-2.15%)
Jul 23, 2024	32.39	33.00	32.15	32.51	684,701	+0.09(+0.28%)
Jul 22, 2024	33.14	33.22	31.82	32.42	838,970	-0.37(-1.13%)
Jul 19, 2024	32.35	32.90	32.12	32.79	648,870	+0.51(+1.58%)
Jul 18, 2024	32.69	33.42	31.96	32.28	1,115,149	-0.44(-1.34%)
Jul 17, 2024	32.00	32.94	31.98	32.72	1,705,862	+0.27(+0.83%)
Jul 16, 2024	31.53	32.48	31.19	32.45	1,330,045	+1.10(+3.51%)
Jul 15, 2024	30.93	31.70	30.64	31.35	1,322,500	+0.59(+1.92%)
Jul 12, 2024	29.24	31.17	29.04	30.76	1,871,090	+1.80(+6.22%)
Jul 11, 2024	28.43	29.34	28.43	28.96	1,042,816	+1.10(+3.95%)
Jul 10, 2024	28.00	28.18	27.69	27.86	1,011,320	+0.05(+0.18%)
Jul 09, 2024	28.03	28.13	27.46	27.81	1,323,357	-0.44(-1.56%)
Jul 08, 2024	28.01	28.26	27.72	28.25	1,148,534	+0.34(+1.22%)
Jul 05, 2024	28.43	28.60	27.82	27.91	1,258,321	-0.66(-2.31%)
Jul 03, 2024	28.43	28.66	28.20	28.57	832,472	+0.05(+0.18%)
Jul 02, 2024	29.23	29.59	27.90	28.52	1,224,551	-0.92(-3.13%)

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.