Ringcentral Inc (NY: RNG )

34.74 -0.14 (-0.40%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 247.05 249.97 244.03 244.69 935,307 -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 235.36 243.09 234.20 241.68 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%)
Oct 01, 2021 227.00 236.00 219.49 228.69 2,476,262 +11.19(+5.14%)
Sep 30, 2021 212.42 219.91 211.65 217.50 1,090,751 +5.37(+2.53%)
Sep 29, 2021 214.81 217.32 211.07 212.13 985,348 -2.15(-1.00%)
Sep 28, 2021 218.46 219.00 210.37 214.28 1,599,999 -5.72(-2.60%)
Sep 27, 2021 220.49 221.71 217.27 220.00 1,322,769 -2.13(-0.96%)
Sep 24, 2021 223.25 224.31 218.44 222.13 1,050,329 -1.12(-0.50%)
Sep 23, 2021 223.35 224.64 220.48 223.25 1,158,633 +1.42(+0.64%)
Sep 22, 2021 222.61 224.69 216.69 221.83 773,143 -0.71(-0.32%)
Sep 21, 2021 230.07 232.26 222.39 222.54 988,451 -6.00(-2.63%)
Sep 20, 2021 228.10 232.80 225.55 228.54 1,078,000 -4.27(-1.83%)
Sep 17, 2021 225.27 233.97 225.01 232.81 2,499,466 +8.20(+3.65%)
Sep 16, 2021 219.02 225.59 218.01 224.61 1,639,291 +6.02(+2.75%)
Sep 15, 2021 217.01 219.17 212.66 218.59 1,094,316 +1.15(+0.53%)
Sep 14, 2021 221.22 223.90 216.25 217.44 1,139,637 -3.06(-1.39%)
Sep 13, 2021 219.00 222.20 217.23 220.50 1,949,626 +1.52(+0.69%)
Sep 10, 2021 232.22 233.48 218.13 218.98 2,699,562 -13.21(-5.69%)
Sep 09, 2021 235.00 236.14 232.10 232.19 1,092,665 -3.81(-1.61%)
Sep 08, 2021 241.50 241.72 234.05 236.00 1,225,786 -4.98(-2.07%)
Sep 07, 2021 250.22 250.57 240.12 240.98 1,469,531 -9.83(-3.92%)
Sep 03, 2021 254.24 257.32 250.67 250.81 769,442 -4.69(-1.84%)
Sep 02, 2021 259.69 262.54 253.66 255.50 897,400 -5.60(-2.14%)
Sep 01, 2021 254.61 261.77 253.65 261.10 1,344,255 +8.84(+3.50%)
Aug 31, 2021 253.00 254.99 246.20 252.26 1,094,714 -3.94(-1.54%)
Aug 30, 2021 258.87 259.80 253.89 256.20 1,476,957 -1.28(-0.50%)
Aug 27, 2021 256.63 260.00 253.65 257.48 595,399 +3.15(+1.24%)
Aug 26, 2021 254.00 257.36 249.50 254.33 624,330 -1.39(-0.54%)
Aug 25, 2021 256.93 258.43 252.18 255.72 541,896 -2.66(-1.03%)
Aug 24, 2021 257.19 261.50 255.22 258.38 751,435 +3.94(+1.55%)
Aug 23, 2021 251.22 255.16 246.75 254.44 1,172,167 +3.56(+1.42%)
Aug 20, 2021 251.73 255.20 250.65 250.88 687,487 -0.11(-0.04%)
Aug 19, 2021 247.10 253.01 247.10 250.99 1,057,746 +1.91(+0.77%)
Aug 18, 2021 244.00 250.18 242.45 249.08 1,127,064 +4.95(+2.03%)
Aug 17, 2021 241.94 245.16 238.29 244.13 667,112 -0.56(-0.23%)
Aug 16, 2021 250.98 251.66 242.21 244.69 660,998 -8.07(-3.19%)
Aug 13, 2021 253.77 256.38 251.09 252.76 503,180 +0.66(+0.26%)
Aug 12, 2021 250.69 253.48 246.73 252.10 1,157,948 +0.19(+0.08%)
Aug 11, 2021 257.11 257.99 248.01 251.91 708,131 -5.54(-2.15%)
Aug 10, 2021 262.87 268.79 255.81 257.45 932,457 -5.88(-2.23%)
Aug 09, 2021 249.00 265.07 247.98 263.33 1,536,224 +15.90(+6.43%)
Aug 06, 2021 249.22 249.54 242.03 247.43 1,293,961 -2.44(-0.98%)
Aug 05, 2021 257.81 258.35 248.00 249.87 1,795,008 -9.79(-3.77%)
Aug 04, 2021 275.64 284.59 253.25 259.66 2,202,341 -10.24(-3.79%)
Aug 03, 2021 270.55 275.01 264.37 269.90 1,067,556 -0.47(-0.17%)
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.