Ringcentral Inc (NY: RNG )

193.65 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 196.85 198.05 180.09 193.65 2,247,581 -5.02(-2.53%)
Dec 02, 2021 199.50 204.11 192.63 198.67 1,929,374 -0.73(-0.37%)
Dec 01, 2021 215.84 217.94 198.85 199.40 1,577,939 -16.58(-7.68%)
Nov 30, 2021 222.50 226.70 214.66 215.98 1,775,159 -6.10(-2.75%)
Nov 29, 2021 223.00 226.20 219.47 222.08 910,934 -2.46(-1.10%)
Nov 26, 2021 229.42 230.37 220.71 224.54 794,288 +2.14(+0.96%)
Nov 24, 2021 213.88 224.11 211.80 222.40 995,974 +6.88(+3.19%)
Nov 23, 2021 212.84 216.99 205.58 215.52 1,708,081 -0.85(-0.39%)
Nov 22, 2021 230.50 230.55 213.12 216.37 1,816,260 -13.43(-5.84%)
Nov 19, 2021 243.25 248.95 228.96 229.80 1,260,932 -13.97(-5.73%)
Nov 18, 2021 246.29 244.65 243.58 243.77 1,616,688 -3.76(-1.52%)
Nov 17, 2021 255.41 256.56 243.80 247.53 1,123,331 -9.09(-3.54%)
Nov 16, 2021 266.17 268.63 255.41 256.62 1,319,338 -8.50(-3.21%)
Nov 15, 2021 271.79 275.00 263.93 265.12 936,565 -11.12(-4.03%)
Nov 12, 2021 268.74 276.41 268.74 276.24 1,090,094 +6.84(+2.54%)
Nov 11, 2021 290.54 290.54 267.55 269.40 1,991,659 -17.60(-6.13%)
Nov 10, 2021 300.00 287.00 6,700,915 +53.36(+22.84%)
Nov 09, 2021 233.99 240.52 231.44 233.64 1,862,252 +2.84(+1.23%)
Nov 08, 2021 235.00 236.61 229.58 230.80 1,535,150 -3.30(-1.41%)
Nov 05, 2021 241.26 242.34 233.00 234.10 799,670 -6.57(-2.73%)
Nov 04, 2021 244.04 246.93 237.41 240.67 644,048 -0.06(-0.02%)
Nov 03, 2021 246.25 247.92 231.44 240.73 1,142,104 -7.40(-2.98%)
Nov 02, 2021 252.00 252.00 245.07 248.13 1,005,203 -4.26(-1.69%)
Nov 01, 2021 244.10 252.57 245.95 252.39 508,717 +8.61(+3.53%)
Oct 29, 2021 242.77 245.51 240.58 243.78 513,710 -0.08(-0.03%)
Oct 28, 2021 236.77 245.49 233.00 243.86 622,644 +6.78(+2.86%)
Oct 27, 2021 240.79 244.63 237.05 237.08 521,469 -4.71(-1.95%)
Oct 26, 2021 246.64 241.79 483,294 -2.90(-1.19%)
Oct 25, 2021 247.05 249.96 244.04 244.69 935,307 -3.35(-1.35%)
Oct 22, 2021 245.50 252.88 244.78 248.04 531,502 -0.10(-0.04%)
Oct 21, 2021 244.94 253.60 244.23 248.14 667,550 +6.68(+2.77%)
Oct 20, 2021 244.40 246.50 240.26 241.46 1,089,323 -2.15(-0.88%)
Oct 19, 2021 242.91 245.67 240.14 243.61 1,245,397 +1.93(+0.80%)
Oct 18, 2021 235.36 243.10 234.20 241.68 1,094,834 +6.32(+2.69%)
Oct 15, 2021 237.84 241.60 234.82 235.36 885,016 -1.80(-0.76%)
Oct 14, 2021 238.59 243.14 236.20 237.16 896,954 +0.20(+0.08%)
Oct 13, 2021 225.46 237.35 225.46 236.96 1,102,958 +13.06(+5.83%)
Oct 12, 2021 223.41 227.08 222.40 223.90 648,591 +1.12(+0.50%)
Oct 11, 2021 223.61 230.93 221.38 222.78 734,156 -3.16(-1.40%)
Oct 08, 2021 222.13 228.67 220.13 225.94 1,543,425 +4.74(+2.14%)
Oct 07, 2021 209.53 225.94 209.53 221.20 1,786,541 +12.86(+6.17%)
Oct 06, 2021 213.36 215.43 207.53 208.34 1,922,190 -8.11(-3.75%)
Oct 05, 2021 217.79 220.65 214.86 216.45 1,007,305 +0.29(+0.13%)
Oct 04, 2021 226.55 226.94 213.49 216.16 1,019,352 -12.53(-5.48%)
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.