Ringcentral Inc (NY: RNG )

61.80 +4.85 (+8.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 57.75 61.84 57.69 61.80 4,001,919 +4.85(+8.52%)
Jun 23, 2022 52.64 57.09 51.87 56.95 2,114,368 +4.50(+8.58%)
Jun 22, 2022 51.22 54.43 51.22 52.45 1,941,180 +0.51(+0.98%)
Jun 21, 2022 53.49 53.95 51.82 51.94 1,579,954 -0.29(-0.56%)
Jun 17, 2022 49.87 53.35 49.34 52.23 3,888,600 +2.59(+5.22%)
Jun 16, 2022 52.09 52.77 49.13 49.64 1,865,692 -4.46(-8.24%)
Jun 15, 2022 50.80 54.75 50.24 54.10 2,735,070 +5.41(+11.11%)
Jun 14, 2022 50.53 51.56 48.53 48.69 1,759,631 -1.61(-3.20%)
Jun 13, 2022 51.63 53.23 50.00 50.30 2,008,702 -3.97(-7.32%)
Jun 10, 2022 56.93 57.05 53.75 54.27 1,757,286 -3.76(-6.48%)
Jun 09, 2022 61.58 62.00 58.02 58.03 2,176,531 -4.56(-7.29%)
Jun 08, 2022 61.51 63.10 61.49 62.59 1,589,604 +0.79(+1.28%)
Jun 07, 2022 60.85 63.20 60.28 61.80 2,698,762 +0.22(+0.36%)
Jun 06, 2022 64.23 65.40 61.22 61.58 1,964,950 -1.96(-3.08%)
Jun 03, 2022 66.22 67.12 63.27 63.54 1,360,499 -4.44(-6.53%)
Jun 02, 2022 62.69 68.54 62.16 67.98 2,063,636 +5.10(+8.11%)
Jun 01, 2022 63.93 66.60 62.18 62.88 1,061,130 -0.26(-0.41%)
May 31, 2022 66.11 66.87 62.75 63.14 2,017,581 -2.70(-4.10%)
May 27, 2022 63.84 66.41 63.46 65.84 2,762,776 +3.89(+6.28%)
May 26, 2022 59.61 63.36 59.00 61.95 1,278,447 +1.39(+2.30%)
May 25, 2022 57.69 61.13 57.27 60.56 1,359,839 +2.65(+4.58%)
May 24, 2022 61.99 62.05 56.95 57.91 2,203,426 -4.22(-6.79%)
May 23, 2022 63.64 64.30 61.42 62.13 1,840,329 -2.27(-3.52%)
May 20, 2022 66.05 66.75 61.93 64.40 1,654,748 -0.34(-0.53%)
May 19, 2022 60.06 65.05 59.52 64.74 2,087,808 +4.60(+7.65%)
May 18, 2022 62.80 64.39 59.81 60.14 1,968,613 -4.06(-6.32%)
May 17, 2022 63.74 65.11 59.37 64.20 2,752,617 +1.62(+2.59%)
May 16, 2022 66.56 68.30 62.34 62.58 2,900,908 -6.72(-9.70%)
May 13, 2022 63.82 69.79 63.72 69.30 2,671,065 +7.33(+11.83%)
May 12, 2022 60.42 63.43 59.04 61.97 4,002,969 +0.32(+0.52%)
May 11, 2022 67.65 69.85 61.60 61.65 3,329,907 -6.84(-9.99%)
May 10, 2022 74.55 75.91 66.00 68.49 4,582,733 -0.17(-0.25%)
May 09, 2022 74.59 74.59 68.38 68.66 3,305,756 -7.75(-10.14%)
May 06, 2022 80.66 80.89 75.18 76.41 2,056,095 -4.89(-6.01%)
May 05, 2022 88.15 88.15 79.57 81.30 1,445,901 -7.46(-8.40%)
May 04, 2022 85.38 89.39 80.48 88.76 1,869,197 +3.81(+4.48%)
May 03, 2022 86.61 88.04 84.02 84.95 1,204,242 -2.28(-2.61%)
May 02, 2022 85.21 87.54 83.78 87.23 1,223,406 +2.38(+2.80%)
Apr 29, 2022 86.94 92.52 84.72 84.85 943,752 -2.59(-2.96%)
Apr 28, 2022 86.00 88.27 83.07 87.44 1,322,309 +3.62(+4.32%)
Apr 27, 2022 85.05 87.69 83.66 83.82 1,156,299 -1.35(-1.59%)
Apr 26, 2022 91.32 91.68 85.03 85.17 1,384,652 -7.26(-7.85%)
Apr 25, 2022 90.71 93.35 89.72 92.43 1,704,013 +0.98(+1.07%)
Apr 22, 2022 93.23 95.48 90.57 91.45 1,023,502 -1.67(-1.79%)
Apr 21, 2022 100.36 91.62 93.12 1,890,245 -6.22(-6.26%)
Apr 20, 2022 105.23 105.43 99.31 99.34 1,243,423 -6.10(-5.79%)
Apr 19, 2022 102.46 107.11 101.40 105.44 781,232 +2.82(+2.75%)
Apr 18, 2022 106.93 107.15 101.17 102.62 887,701 -4.00(-3.75%)
Apr 14, 2022 111.45 111.45 105.80 106.62 940,315 -3.62(-3.28%)
Apr 13, 2022 106.37 110.78 105.50 110.24 1,123,813 +2.18(+2.02%)
Apr 12, 2022 114.04 115.86 107.94 108.06 1,033,130 -4.18(-3.72%)
Apr 11, 2022 110.00 114.80 108.25 112.24 717,437 +0.44(+0.39%)
Apr 08, 2022 114.33 115.04 111.16 111.80 969,333 -3.27(-2.84%)
Apr 07, 2022 116.79 120.18 111.72 115.07 832,985 -1.94(-1.66%)
Apr 06, 2022 119.04 119.21 114.02 117.01 982,806 -4.47(-3.68%)
Apr 05, 2022 125.00 125.25 118.75 121.48 810,345 -3.32(-2.66%)
Apr 04, 2022 122.00 126.06 122.00 124.80 928,239 +3.63(+3.00%)
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.