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

Ringcentral Inc (NY: RNG )

37.97 -0.83 (-2.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 225.43 227.99 208.11 211.91 1,795,863 -16.12(-7.07%)
Mar 30, 2020 241.72 256.60 223.19 228.03 2,669,805 -10.94(-4.58%)
Mar 27, 2020 214.40 252.85 207.53 238.97 2,872,100 +21.17(+9.72%)
Mar 26, 2020 194.51 218.88 191.14 217.80 1,761,749 +27.44(+14.41%)
Mar 25, 2020 207.43 210.82 183.76 190.36 1,550,958 -14.72(-7.18%)
Mar 24, 2020 198.71 212.67 197.82 205.08 1,523,886 +13.49(+7.04%)
Mar 23, 2020 184.49 193.99 174.15 191.59 1,893,049 +7.73(+4.20%)
Mar 20, 2020 190.48 201.69 178.85 183.86 2,833,000 -0.37(-0.20%)
Mar 19, 2020 165.00 190.54 164.18 184.23 2,011,602 +19.61(+11.91%)
Mar 18, 2020 152.29 165.00 144.02 164.62 1,814,468 +1.37(+0.84%)
Mar 17, 2020 141.00 165.63 134.85 163.25 2,905,112 +24.29(+17.48%)
Mar 16, 2020 156.03 165.96 136.51 138.96 2,265,696 -35.64(-20.41%)
Mar 13, 2020 188.95 194.30 163.59 174.60 2,218,100 -24.74(-12.41%)
Mar 12, 2020 186.85 199.34 179.54 199.34 1,629,440 +0.00(+0.00%)
Mar 11, 2020 209.05 213.34 187.56 199.34 1,900,700 -14.53(-6.79%)
Mar 10, 2020 211.66 214.55 204.23 213.87 1,516,252 +4.39(+2.10%)
Mar 09, 2020 204.00 213.26 195.58 209.48 1,747,036 -7.16(-3.31%)
Mar 06, 2020 223.69 227.21 209.38 216.64 1,833,900 -8.88(-3.94%)
Mar 05, 2020 231.23 234.95 224.41 225.52 1,267,001 -7.32(-3.14%)
Mar 04, 2020 230.90 232.84 226.91 232.84 980,190 +6.94(+3.07%)
Mar 03, 2020 240.50 243.88 223.67 225.90 2,158,105 -13.99(-5.83%)
Mar 02, 2020 237.63 240.56 228.80 239.89 1,644,420 +4.14(+1.76%)
Feb 28, 2020 228.91 238.42 222.52 235.75 2,932,100 +0.08(+0.03%)
Feb 27, 2020 228.25 247.87 228.00 235.67 4,026,304 +0.74(+0.31%)
Feb 26, 2020 234.60 241.51 232.51 234.93 793,038 -0.38(-0.16%)
Feb 25, 2020 236.32 237.07 229.36 235.31 949,994 +1.16(+0.50%)
Feb 24, 2020 225.51 235.60 225.11 234.15 1,418,936 -1.76(-0.75%)
Feb 21, 2020 242.87 242.87 232.35 235.91 1,096,100 -7.85(-3.22%)
Feb 20, 2020 247.85 249.74 235.21 243.76 1,264,719 -5.03(-2.02%)
Feb 19, 2020 247.03 252.20 247.03 248.79 1,063,828 +3.06(+1.25%)
Feb 18, 2020 242.30 246.28 242.30 245.73 898,332 +3.34(+1.38%)
Feb 14, 2020 243.79 246.46 239.71 242.39 1,182,200 -0.46(-0.19%)
Feb 13, 2020 234.03 244.63 234.01 242.85 1,668,986 +7.70(+3.27%)
Feb 12, 2020 228.00 236.59 224.86 235.15 1,967,783 +8.13(+3.58%)
Feb 11, 2020 228.40 233.81 222.16 227.02 3,535,186 +14.41(+6.78%)
Feb 10, 2020 207.47 213.55 206.80 212.61 1,752,642 +5.14(+2.48%)
Feb 07, 2020 205.28 210.13 203.59 207.47 1,095,800 +2.31(+1.13%)
Feb 06, 2020 205.55 207.52 203.26 205.16 765,352 -1.10(-0.53%)
Feb 05, 2020 210.57 211.77 202.11 206.26 873,871 -2.89(-1.38%)
Feb 04, 2020 207.68 211.31 207.27 209.15 964,877 +3.39(+1.65%)
Feb 03, 2020 206.95 208.11 197.75 205.76 1,138,261 +0.18(+0.09%)
Jan 31, 2020 204.90 206.62 202.03 205.58 1,034,600 -0.45(-0.22%)
Jan 30, 2020 202.92 206.09 202.21 206.03 748,084 +2.80(+1.38%)
Jan 29, 2020 201.51 204.14 200.44 203.23 779,014 +2.61(+1.30%)
Jan 28, 2020 196.81 202.30 195.75 200.62 980,388 +5.47(+2.80%)
Jan 27, 2020 192.34 196.85 190.57 195.15 602,599 -2.19(-1.11%)
Jan 24, 2020 199.45 201.61 195.16 197.34 767,000 -0.31(-0.16%)
Jan 23, 2020 195.51 198.62 193.50 197.65 558,605 +2.53(+1.30%)
Jan 22, 2020 197.51 200.27 194.94 195.12 713,163 -1.14(-0.58%)
Jan 21, 2020 196.74 200.00 195.11 196.26 1,077,542 +3.37(+1.75%)
Jan 17, 2020 191.38 193.18 188.90 192.89 619,900 +2.06(+1.08%)
Jan 16, 2020 190.00 192.60 189.20 190.83 925,989 +1.12(+0.59%)
Jan 15, 2020 185.54 190.93 185.54 189.71 836,817 +3.92(+2.11%)
Jan 14, 2020 186.29 188.85 184.00 185.79 820,785 -0.90(-0.48%)
Jan 13, 2020 184.05 187.62 183.70 186.69 1,207,801 +3.21(+1.75%)
Jan 10, 2020 185.00 185.88 182.43 183.48 569,300 -0.89(-0.48%)
Jan 09, 2020 182.29 186.79 182.00 184.37 1,147,394 +3.48(+1.92%)
Jan 08, 2020 176.55 183.00 176.23 180.89 849,094 +4.16(+2.35%)
Jan 07, 2020 176.69 180.40 175.42 176.73 1,224,085 -0.32(-0.18%)
Jan 06, 2020 170.20 177.98 170.00 177.05 1,650,219 +6.55(+3.84%)
Jan 03, 2020 170.65 173.12 169.59 170.50 536,100 -2.69(-1.55%)
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.