Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ringcentral Inc (NY: RNG )

29.67 -0.62 (-2.04%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 247.05 249.97 244.03 244.69 935,307 -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%)
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.