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

Ringcentral Inc (NY: RNG )

30.53 +1.02 (+3.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
May 28, 2021 260.27 266.43 260.27 262.47 1,438,193 +4.08(+1.58%)
May 27, 2021 253.63 263.48 251.82 258.39 1,321,157 -2.32(-0.89%)
May 26, 2021 257.55 264.74 256.25 260.71 1,604,840 +6.14(+2.41%)
May 25, 2021 248.46 254.84 247.20 254.57 1,106,030 +7.92(+3.21%)
May 24, 2021 251.76 253.50 243.79 246.65 1,220,621 -3.41(-1.36%)
May 21, 2021 258.82 259.15 249.44 250.06 1,050,506 -7.49(-2.91%)
May 20, 2021 249.65 259.45 248.80 257.55 1,653,885 +10.10(+4.08%)
May 19, 2021 235.16 247.55 233.19 247.45 1,330,567 +8.21(+3.43%)
May 18, 2021 236.81 241.78 235.92 239.24 1,397,641 +3.71(+1.58%)
May 17, 2021 240.80 241.78 231.62 235.53 1,139,661 -4.46(-1.86%)
May 14, 2021 239.73 242.46 235.01 239.99 1,435,684 +2.23(+0.94%)
May 13, 2021 253.06 254.36 234.33 237.76 2,264,108 -13.19(-5.26%)
May 12, 2021 259.51 265.53 248.34 250.95 1,586,781 -15.52(-5.82%)
May 11, 2021 251.41 273.22 250.22 266.47 1,799,789 +6.08(+2.33%)
May 10, 2021 259.65 261.78 251.23 260.39 1,930,604 +3.35(+1.30%)
May 07, 2021 266.85 275.00 255.10 257.04 1,721,374 -4.25(-1.63%)
May 06, 2021 287.60 289.06 260.44 261.29 2,474,434 -29.67(-10.20%)
May 05, 2021 310.75 316.77 289.56 290.96 2,380,683 -5.71(-1.92%)
May 04, 2021 307.57 309.95 291.12 296.67 1,795,640 -18.13(-5.76%)
May 03, 2021 324.33 326.52 313.69 314.80 948,802 -4.15(-1.30%)
Apr 30, 2021 316.49 325.48 314.81 318.95 886,700 +2.45(+0.77%)
Apr 29, 2021 324.40 325.38 313.29 316.50 962,417 -6.91(-2.14%)
Apr 28, 2021 326.26 327.88 321.62 323.41 678,096 -4.59(-1.40%)
Apr 27, 2021 330.50 335.18 326.22 328.00 747,393 -2.51(-0.76%)
Apr 26, 2021 324.64 330.62 317.93 330.51 655,436 +7.98(+2.47%)
Apr 23, 2021 318.81 325.47 315.00 322.53 1,270,900 -5.85(-1.78%)
Apr 22, 2021 327.38 337.34 327.11 328.38 1,131,045 +1.87(+0.57%)
Apr 21, 2021 324.00 330.36 321.22 326.51 626,337 +1.29(+0.40%)
Apr 20, 2021 322.17 332.00 319.66 325.22 1,379,932 +6.15(+1.93%)
Apr 19, 2021 319.06 325.80 314.75 319.07 762,959 -6.31(-1.94%)
Apr 16, 2021 330.00 330.83 322.19 325.38 602,400 -3.63(-1.10%)
Apr 15, 2021 323.03 329.88 322.93 329.01 657,985 +9.64(+3.02%)
Apr 14, 2021 326.62 329.29 317.57 319.37 611,754 -6.17(-1.90%)
Apr 13, 2021 319.56 327.81 318.00 325.54 723,025 +7.49(+2.35%)
Apr 12, 2021 315.16 320.81 313.27 318.05 848,224 +0.75(+0.24%)
Apr 09, 2021 311.80 318.89 308.64 317.30 689,900 +3.33(+1.06%)
Apr 08, 2021 311.79 320.25 307.03 313.97 850,590 +7.97(+2.60%)
Apr 07, 2021 305.62 307.79 301.33 306.00 800,730 -0.10(-0.03%)
Apr 06, 2021 297.40 309.34 292.64 306.10 1,073,838 +8.30(+2.79%)
Apr 05, 2021 306.82 310.58 294.36 297.80 766,350 -7.21(-2.36%)
Apr 01, 2021 305.00 315.54 302.68 305.01 944,600 +7.13(+2.39%)
Mar 31, 2021 291.65 301.72 291.09 297.88 1,452,451 +11.13(+3.88%)
Mar 30, 2021 281.44 287.34 275.58 286.75 800,025 +3.06(+1.08%)
Mar 29, 2021 290.57 292.81 280.41 283.69 933,374 -7.01(-2.41%)
Mar 26, 2021 300.01 301.99 283.03 290.70 1,305,900 -9.00(-3.00%)
Mar 25, 2021 303.28 307.59 295.00 299.70 1,060,304 -8.47(-2.75%)
Mar 24, 2021 323.00 323.00 305.12 308.17 779,962 -16.71(-5.14%)
Mar 23, 2021 324.19 328.35 321.42 324.88 581,692 +2.29(+0.71%)
Mar 22, 2021 317.19 326.44 317.05 322.59 880,820 +5.57(+1.76%)
Mar 19, 2021 316.75 323.99 314.21 317.02 996,200 +1.13(+0.36%)
Mar 18, 2021 321.11 325.83 312.05 315.89 1,135,555 -10.15(-3.11%)
Mar 17, 2021 323.71 332.33 316.52 326.04 826,299 -2.19(-0.67%)
Mar 16, 2021 347.76 350.39 323.25 328.23 836,061 -16.03(-4.66%)
Mar 15, 2021 345.29 346.02 338.34 344.26 464,996 +0.42(+0.12%)
Mar 12, 2021 344.11 344.36 335.59 343.84 694,900 -4.99(-1.43%)
Mar 11, 2021 344.99 352.49 339.26 348.83 741,792 +14.27(+4.27%)
Mar 10, 2021 344.44 348.25 331.70 334.56 1,226,638 -1.72(-0.51%)
Mar 09, 2021 334.02 337.69 329.29 336.28 1,197,188 +20.90(+6.63%)
Mar 08, 2021 323.28 336.20 315.36 315.38 1,514,001 -5.98(-1.86%)
Mar 05, 2021 331.25 331.25 301.09 321.36 2,008,900 -8.16(-2.48%)
Mar 04, 2021 334.17 345.14 322.90 329.52 2,164,332 -7.58(-2.25%)
Mar 03, 2021 365.15 367.61 334.34 337.10 1,656,933 -33.86(-9.13%)
Mar 02, 2021 388.35 388.35 369.58 370.96 978,412 -15.03(-3.89%)
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.