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

Ringcentral Inc (NY: RNG )

30.29 -0.24 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
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%)
Aug 02, 2021 268.92 274.08 262.03 270.37 764,493 +3.10(+1.16%)
Jul 30, 2021 262.72 269.39 261.42 267.27 617,132 +3.24(+1.23%)
Jul 29, 2021 264.21 270.00 263.53 264.03 526,634 -2.40(-0.90%)
Jul 28, 2021 262.44 269.92 259.65 266.43 768,921 +3.74(+1.42%)
Jul 27, 2021 272.80 273.74 255.72 262.69 1,126,518 -8.81(-3.24%)
Jul 26, 2021 274.98 275.24 271.09 271.50 1,277,310 -5.05(-1.83%)
Jul 23, 2021 274.60 276.95 270.00 276.55 760,775 +4.18(+1.53%)
Jul 22, 2021 268.86 273.21 267.12 272.37 650,532 +4.62(+1.73%)
Jul 21, 2021 266.02 268.52 262.26 267.75 981,574 +0.86(+0.32%)
Jul 20, 2021 260.00 270.92 258.18 266.89 1,983,522 +9.89(+3.85%)
Jul 19, 2021 257.00 257.86 245.26 257.00 3,098,318 -16.79(-6.13%)
Jul 16, 2021 271.80 278.14 270.83 273.79 545,285 +4.56(+1.69%)
Jul 15, 2021 274.69 278.31 268.83 269.23 1,032,550 -6.06(-2.20%)
Jul 14, 2021 284.74 286.50 274.01 275.29 1,044,544 -7.46(-2.64%)
Jul 13, 2021 287.00 293.07 282.32 282.75 766,139 -4.07(-1.42%)
Jul 12, 2021 296.37 298.08 284.15 286.82 945,572 -7.99(-2.71%)
Jul 09, 2021 290.88 295.19 287.55 294.81 530,455 +2.40(+0.82%)
Jul 08, 2021 294.33 296.03 287.36 292.41 642,942 -7.41(-2.47%)
Jul 07, 2021 307.17 308.25 299.00 299.82 550,875 -4.11(-1.35%)
Jul 06, 2021 292.34 306.08 291.10 303.93 885,289 +14.37(+4.96%)
Jul 02, 2021 289.92 293.44 286.53 289.56 541,211 +0.31(+0.11%)
Jul 01, 2021 290.83 295.95 287.38 289.25 726,625 -1.33(-0.46%)
Jun 30, 2021 301.50 301.50 290.00 290.58 958,201 -12.01(-3.97%)
Jun 29, 2021 307.92 310.07 302.25 302.59 654,911 -4.34(-1.41%)
Jun 28, 2021 305.17 308.58 303.69 306.93 607,514 +4.92(+1.63%)
Jun 25, 2021 302.83 306.82 301.01 302.01 1,091,708 -0.79(-0.26%)
Jun 24, 2021 299.92 304.99 299.60 302.80 887,544 +5.49(+1.85%)
Jun 23, 2021 296.00 300.31 294.19 297.31 915,102 -1.03(-0.35%)
Jun 22, 2021 289.41 299.25 287.38 298.34 894,016 +10.96(+3.81%)
Jun 21, 2021 286.52 291.42 282.75 287.38 729,690 -1.58(-0.55%)
Jun 18, 2021 285.49 291.51 282.24 288.96 1,164,678 +3.81(+1.34%)
Jun 17, 2021 267.93 287.10 267.91 285.15 1,185,085 +15.73(+5.84%)
Jun 16, 2021 267.28 272.32 264.47 269.42 850,514 +2.29(+0.86%)
Jun 15, 2021 273.18 274.78 266.41 267.13 732,810 -7.67(-2.79%)
Jun 14, 2021 274.45 279.94 272.68 274.80 992,059 +0.24(+0.09%)
Jun 11, 2021 266.63 274.95 266.14 274.56 1,051,402 +6.56(+2.45%)
Jun 10, 2021 256.68 269.66 253.64 268.00 1,074,515 +6.73(+2.58%)
Jun 09, 2021 257.82 264.40 256.93 261.27 1,187,337 +7.77(+3.07%)
Jun 08, 2021 254.94 258.91 248.99 253.50 1,011,693 +0.35(+0.14%)
Jun 07, 2021 247.00 254.06 244.12 253.15 850,711 +6.41(+2.60%)
Jun 04, 2021 250.00 254.09 243.42 246.74 995,266 -1.78(-0.72%)
Jun 03, 2021 254.39 255.21 247.70 248.52 558,036 -7.68(-3.00%)
Jun 02, 2021 251.70 257.88 249.56 256.20 733,875 +3.20(+1.26%)
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.