Chronicle Journal: Finance

Ringcentral Inc (NY: RNG )

270.37 USD +3.10 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 272.80 273.74 255.71 262.69 1,126,518 -8.81(-3.24%)
Jul 26, 2021 274.98 275.23 271.09 271.50 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 266.02 268.52 262.27 267.75 981,574 +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 274.69 278.30 268.83 269.23 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 290.88 295.19 287.54 294.81 530,455 +2.40(+0.82%)
Jul 08, 2021 294.33 296.03 287.36 292.41 642,942 -7.41(-2.47%)
Jul 07, 2021 307.17 308.24 299.00 299.82 550,875 -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 307.92 310.07 302.24 302.59 654,911 -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 289.41 299.24 287.38 298.34 894,016 +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 257.82 264.40 256.92 261.27 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 247.00 254.05 244.12 253.15 850,711 +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 251.70 257.88 249.57 256.20 733,875 +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.