Ringcentral Inc (NY: RNG )

30.56 +1.05 (+3.56%)
Streaming Delayed Price Updated: 10:13 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 29.84 29.93 29.08 29.51 656,989 +0.15(+0.51%)
Apr 19, 2024 29.29 29.59 29.07 29.36 736,790 +0.11(+0.38%)
Apr 18, 2024 29.96 30.29 29.22 29.25 1,053,039 -0.48(-1.61%)
Apr 17, 2024 30.24 30.46 29.72 29.73 777,214 -0.65(-2.14%)
Apr 16, 2024 30.56 31.14 30.00 30.38 747,972 -0.33(-1.07%)
Apr 15, 2024 31.49 31.82 30.46 30.71 808,124 -0.70(-2.23%)
Apr 12, 2024 31.88 32.17 31.25 31.41 941,648 -0.98(-3.03%)
Apr 11, 2024 32.64 33.01 31.90 32.39 611,595 +0.02(+0.06%)
Apr 10, 2024 32.34 32.92 31.96 32.37 827,286 -1.42(-4.20%)
Apr 09, 2024 33.00 34.17 33.00 33.79 812,032 +0.82(+2.49%)
Apr 08, 2024 32.74 33.03 32.37 32.97 550,744 +0.56(+1.73%)
Apr 05, 2024 32.73 32.95 32.40 32.41 708,591 -0.34(-1.04%)
Apr 04, 2024 33.55 33.83 32.60 32.75 722,827 -0.50(-1.50%)
Apr 03, 2024 32.98 33.57 32.92 33.25 1,009,941 +0.11(+0.33%)
Apr 02, 2024 33.00 33.17 31.93 33.14 1,573,133 -0.60(-1.78%)
Apr 01, 2024 34.57 34.85 33.51 33.74 1,240,012 -1.00(-2.88%)
Mar 28, 2024 34.56 34.87 34.86 34.74 817,095 -0.14(-0.40%)
Mar 27, 2024 34.51 34.88 34.30 34.88 1,004,729 +0.79(+2.32%)
Mar 26, 2024 35.41 35.41 34.03 34.09 999,017 -0.99(-2.82%)
Mar 25, 2024 35.36 35.59 35.04 35.08 759,483 -0.38(-1.07%)
Mar 22, 2024 35.97 36.00 35.19 35.46 801,172 -0.62(-1.72%)
Mar 21, 2024 36.46 36.91 35.88 36.08 1,084,390 -0.06(-0.17%)
Mar 20, 2024 35.46 36.16 34.88 36.14 891,448 +0.70(+1.98%)
Mar 19, 2024 35.00 35.93 34.87 35.44 742,123 -0.05(-0.14%)
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%)
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.