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

Ringcentral Inc (NY: RNG )

30.01 -0.28 (-0.92%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2022 164.20 176.95 176.49 1,052,341 +13.91(+8.56%)
Jan 28, 2022 157.33 164.60 155.10 162.58 855,554 +6.12(+3.91%)
Jan 27, 2022 159.91 166.26 155.43 156.46 845,409 -1.03(-0.65%)
Jan 26, 2022 163.59 166.73 155.80 157.49 1,035,860 -1.98(-1.24%)
Jan 25, 2022 170.47 172.13 158.88 159.47 1,038,023 -14.07(-8.11%)
Jan 24, 2022 162.52 174.77 160.39 173.54 1,190,585 +6.21(+3.71%)
Jan 21, 2022 168.48 172.12 164.60 167.33 1,276,873 -1.82(-1.08%)
Jan 20, 2022 173.45 179.49 168.48 169.15 1,013,566 +0.38(+0.23%)
Jan 19, 2022 168.49 175.77 167.05 168.77 965,118 +1.43(+0.85%)
Jan 18, 2022 171.92 177.40 166.58 167.34 1,242,424 -9.27(-5.25%)
Jan 14, 2022 176.61 0 -3.93(-2.18%)
Jan 13, 2022 188.52 190.26 178.50 180.54 847,260 -7.67(-4.08%)
Jan 12, 2022 191.40 194.40 182.61 188.21 1,184,513 -1.41(-0.74%)
Jan 11, 2022 177.41 190.55 175.50 189.62 1,624,991 +15.19(+8.71%)
Jan 10, 2022 167.23 175.01 165.51 174.43 1,958,405 +2.08(+1.21%)
Jan 07, 2022 172.15 179.41 171.53 172.35 665,805 -0.74(-0.43%)
Jan 06, 2022 172.89 180.66 168.40 173.09 993,750 -1.02(-0.59%)
Jan 05, 2022 181.13 184.88 173.62 174.11 881,980 -10.18(-5.52%)
Jan 04, 2022 192.41 192.46 178.07 184.29 1,037,257 -8.12(-4.22%)
Jan 03, 2022 186.48 192.66 181.20 192.41 782,379 +5.06(+2.70%)
Dec 31, 2021 193.88 197.92 186.96 187.35 627,988 -7.18(-3.69%)
Dec 30, 2021 193.35 198.79 193.30 194.53 602,744 +0.96(+0.50%)
Dec 29, 2021 191.19 195.38 189.44 193.57 610,532 +1.37(+0.71%)
Dec 28, 2021 191.68 197.00 190.08 192.20 703,538 +0.36(+0.19%)
Dec 27, 2021 192.24 194.15 190.31 191.84 622,526 -0.62(-0.32%)
Dec 23, 2021 193.00 193.66 187.76 192.46 760,789 -0.65(-0.34%)
Dec 22, 2021 194.41 196.89 189.86 193.11 886,839 -0.95(-0.49%)
Dec 21, 2021 191.51 196.96 187.22 194.06 964,173 +4.67(+2.47%)
Dec 20, 2021 181.29 193.95 179.08 189.39 1,434,974 +4.18(+2.26%)
Dec 17, 2021 176.57 188.40 172.16 185.21 1,985,579 +7.41(+4.17%)
Dec 16, 2021 179.00 188.00 173.06 177.80 1,723,960 -4.15(-2.28%)
Dec 15, 2021 184.29 184.98 175.23 181.95 1,679,737 -3.63(-1.96%)
Dec 14, 2021 184.81 187.74 181.48 185.58 1,270,904 -2.92(-1.55%)
Dec 13, 2021 186.61 190.94 182.90 188.50 1,884,697 +3.12(+1.68%)
Dec 10, 2021 185.33 189.89 182.00 185.38 1,818,896 -0.83(-0.45%)
Dec 09, 2021 196.78 201.57 180.10 186.21 4,315,234 -28.30(-13.19%)
Dec 08, 2021 206.99 216.65 203.80 214.51 1,382,973 +5.66(+2.71%)
Dec 07, 2021 206.88 213.37 204.80 208.85 1,546,294 +8.86(+4.43%)
Dec 06, 2021 191.68 202.10 186.74 199.99 1,484,010 +6.34(+3.27%)
Dec 03, 2021 196.85 198.05 180.09 193.65 2,247,581 -5.02(-2.53%)
Dec 02, 2021 199.50 204.11 192.63 198.67 1,929,374 -0.73(-0.37%)
Dec 01, 2021 215.84 217.94 198.85 199.40 1,577,939 -16.58(-7.68%)
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%)
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.