Ringcentral Inc (NY: RNG )

30.03 -1.60 (-5.06%)
Streaming Delayed Price Updated: 12:33 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 34.00 34.26 32.94 33.78 1,126,825 -0.11(-0.32%)
Jan 31, 2024 35.11 35.16 33.86 33.89 889,736 -1.64(-4.62%)
Jan 30, 2024 35.98 36.45 35.38 35.53 828,810 -0.66(-1.82%)
Jan 29, 2024 35.01 36.22 34.58 36.19 706,054 +1.25(+3.58%)
Jan 26, 2024 35.29 35.68 34.78 34.94 572,363 -0.15(-0.43%)
Jan 25, 2024 36.11 36.35 34.65 35.09 954,896 -0.60(-1.68%)
Jan 24, 2024 36.63 36.63 35.57 35.69 973,437 -0.46(-1.27%)
Jan 23, 2024 35.81 36.52 35.42 36.15 873,706 +0.81(+2.29%)
Jan 22, 2024 34.88 36.27 34.56 35.34 1,129,024 +0.90(+2.61%)
Jan 19, 2024 33.77 34.53 33.29 34.44 951,651 +0.94(+2.81%)
Jan 18, 2024 33.94 33.94 32.58 33.50 919,178 +0.23(+0.69%)
Jan 17, 2024 32.44 33.33 32.13 33.27 1,375,247 +0.21(+0.64%)
Jan 16, 2024 32.61 33.26 32.01 33.06 1,983,931 +0.00(+0.00%)
Jan 12, 2024 33.33 33.94 32.90 33.06 678,532 -0.05(-0.15%)
Jan 11, 2024 33.50 33.74 32.52 33.11 1,061,571 -0.17(-0.51%)
Jan 10, 2024 32.77 33.45 32.62 33.28 1,089,751 +0.61(+1.87%)
Jan 09, 2024 32.00 32.96 31.89 32.67 1,347,898 +0.31(+0.96%)
Jan 08, 2024 31.24 32.67 31.15 32.36 1,191,984 +1.32(+4.25%)
Jan 05, 2024 31.08 31.66 30.97 31.04 1,018,368 -0.02(-0.06%)
Jan 04, 2024 30.94 31.52 30.74 31.06 2,000,388 +0.06(+0.19%)
Jan 03, 2024 31.60 31.91 30.94 31.00 1,854,741 -1.56(-4.79%)
Jan 02, 2024 33.37 33.65 32.36 32.56 960,684 -1.39(-4.09%)
Dec 29, 2023 34.51 35.13 33.85 33.95 774,129 -0.74(-2.13%)
Dec 28, 2023 34.84 35.26 34.65 34.69 686,601 -0.28(-0.80%)
Dec 27, 2023 34.77 35.07 34.32 34.97 773,954 +0.35(+1.01%)
Dec 26, 2023 34.29 34.85 34.21 34.62 887,265 +0.43(+1.26%)
Dec 22, 2023 34.13 34.72 33.81 34.19 593,790 +0.18(+0.53%)
Dec 21, 2023 33.84 34.05 33.06 34.01 953,053 +1.05(+3.19%)
Dec 20, 2023 33.75 34.66 32.87 32.96 1,197,218 -1.51(-4.38%)
Dec 19, 2023 34.51 35.10 34.21 34.47 962,084 +0.50(+1.47%)
Dec 18, 2023 33.13 34.14 32.96 33.97 1,287,594 +0.35(+1.04%)
Dec 15, 2023 34.05 34.17 33.05 33.62 2,053,184 -0.19(-0.56%)
Dec 14, 2023 33.08 34.75 33.04 33.81 2,064,425 +1.45(+4.48%)
Dec 13, 2023 31.76 32.52 30.52 32.36 2,166,945 +0.82(+2.60%)
Dec 12, 2023 30.85 32.05 30.63 31.54 1,508,610 -0.25(-0.79%)
Dec 11, 2023 31.90 32.24 31.17 31.79 2,423,964 -2.32(-6.80%)
Dec 08, 2023 32.36 34.57 32.14 34.11 2,048,829 +1.37(+4.18%)
Dec 07, 2023 31.32 34.37 31.32 32.74 3,990,117 +1.25(+3.97%)
Dec 06, 2023 31.40 32.56 31.17 31.49 1,221,480 +0.49(+1.58%)
Dec 05, 2023 31.62 31.88 30.50 31.00 1,401,311 -1.05(-3.28%)
Dec 04, 2023 30.50 32.38 30.30 32.05 2,513,235 +1.30(+4.23%)
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.