Skip to main content

Ringcentral Inc (NY: RNG )

34.86 -0.02 (-0.06%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.65 15.97 15.60 15.77 763,722 +0.06(+0.38%)
Feb 26, 2015 15.31 15.73 15.29 15.71 371,032 +0.39(+2.55%)
Feb 25, 2015 15.55 15.75 15.16 15.32 504,859 -0.24(-1.54%)
Feb 24, 2015 15.67 15.72 15.38 15.56 489,415 -0.11(-0.70%)
Feb 23, 2015 16.04 16.11 15.54 15.67 582,204 -0.62(-3.81%)
Feb 20, 2015 16.29 16.34 16.00 16.29 463,470 -0.03(-0.18%)
Feb 19, 2015 16.00 16.34 15.95 16.32 656,572 +0.30(+1.87%)
Feb 18, 2015 15.70 16.04 15.70 16.02 289,652 +0.31(+1.97%)
Feb 17, 2015 16.01 16.03 15.62 15.71 289,288 -0.33(-2.06%)
Feb 13, 2015 16.02 16.04 16.04 16.04 517,700 +0.00(+0.00%)
Feb 12, 2015 16.17 16.30 15.97 16.04 588,832 +0.04(+0.25%)
Feb 11, 2015 16.20 16.50 15.60 16.00 797,010 -0.17(-1.05%)
Feb 10, 2015 15.10 16.24 15.01 16.17 1,710,468 +1.14(+7.58%)
Feb 09, 2015 14.96 15.24 14.76 15.03 406,043 +0.02(+0.13%)
Feb 06, 2015 15.14 15.23 14.85 15.01 752,171 -0.16(-1.05%)
Feb 05, 2015 15.28 15.47 14.50 15.17 893,989 -0.04(-0.26%)
Feb 04, 2015 14.40 15.25 13.92 15.21 1,783,735 +1.16(+8.26%)
Feb 03, 2015 14.07 14.55 13.51 14.05 1,001,720 +0.01(+0.07%)
Feb 02, 2015 13.55 14.14 13.52 14.04 509,024 +0.54(+4.00%)
Jan 30, 2015 13.70 13.74 13.32 13.50 389,659 -0.27(-1.96%)
Jan 29, 2015 13.57 13.89 13.43 13.77 256,754 +0.20(+1.47%)
Jan 28, 2015 13.81 13.94 13.42 13.57 325,581 -0.14(-1.02%)
Jan 27, 2015 13.38 13.80 13.31 13.71 198,807 +0.15(+1.11%)
Jan 26, 2015 13.78 13.99 13.47 13.56 235,451 -0.24(-1.74%)
Jan 23, 2015 13.85 14.08 13.63 13.80 408,398 -0.04(-0.29%)
Jan 22, 2015 13.59 13.91 13.30 13.84 734,225 +0.34(+2.52%)
Jan 21, 2015 13.70 13.92 13.49 13.50 263,129 -0.30(-2.17%)
Jan 20, 2015 14.34 14.37 13.74 13.80 458,444 -0.50(-3.50%)
Jan 16, 2015 14.36 14.73 14.26 14.30 714,924 -0.11(-0.76%)
Jan 15, 2015 14.94 14.94 14.21 14.41 262,355 -0.45(-3.03%)
Jan 14, 2015 14.59 14.91 14.42 14.86 275,397 +0.06(+0.41%)
Jan 13, 2015 14.79 15.02 14.49 14.80 506,581 +0.05(+0.34%)
Jan 12, 2015 14.74 14.82 14.66 14.75 409,902 +0.04(+0.27%)
Jan 09, 2015 14.44 14.73 14.30 14.71 334,394 +0.28(+1.94%)
Jan 08, 2015 14.41 14.50 14.15 14.43 170,225 +0.18(+1.26%)
Jan 07, 2015 14.11 14.27 14.02 14.25 237,868 +0.23(+1.64%)
Jan 06, 2015 14.35 14.45 13.78 14.02 376,138 -0.30(-2.09%)
Jan 05, 2015 14.62 14.62 14.19 14.32 440,379 -0.41(-2.78%)
Jan 02, 2015 14.99 14.99 14.30 14.73 244,594 -0.19(-1.27%)
Dec 31, 2014 14.92 14.92 14.92 14.92 212,100 +0.09(+0.61%)
Dec 30, 2014 14.78 15.06 14.71 14.83 273,101 -0.07(-0.47%)
Dec 29, 2014 14.65 14.90 14.60 14.90 506,621 +0.25(+1.71%)
Dec 26, 2014 14.70 14.70 14.46 14.65 169,975 +0.02(+0.14%)
Dec 24, 2014 14.48 14.63 14.63 14.63 63,600 +0.20(+1.39%)
Dec 23, 2014 14.58 14.65 14.40 14.43 329,536 -0.06(-0.41%)
Dec 22, 2014 14.29 14.50 14.28 14.49 212,842 +0.22(+1.54%)
Dec 19, 2014 14.35 14.42 14.15 14.27 653,027 -0.08(-0.56%)
Dec 18, 2014 14.00 14.39 13.92 14.35 802,940 +0.54(+3.91%)
Dec 17, 2014 13.45 13.94 13.39 13.81 594,404 +0.38(+2.83%)
Dec 16, 2014 13.44 13.65 13.32 13.43 397,450 -0.09(-0.67%)
Dec 15, 2014 13.47 13.77 13.30 13.52 381,522 +0.09(+0.67%)
Dec 12, 2014 13.23 13.62 13.21 13.43 239,241 -0.01(-0.07%)
Dec 11, 2014 13.42 13.75 13.23 13.44 633,156 +0.10(+0.75%)
Dec 10, 2014 13.30 13.56 13.29 13.34 412,713 -0.01(-0.07%)
Dec 09, 2014 12.59 13.48 12.32 13.35 423,740 +0.57(+4.46%)
Dec 08, 2014 12.88 13.25 12.71 12.78 412,536 -0.13(-1.01%)
Dec 05, 2014 12.81 13.09 12.70 12.91 429,498 +0.14(+1.10%)
Dec 04, 2014 12.52 12.90 12.38 12.77 735,205 +0.23(+1.83%)
Dec 03, 2014 12.28 12.58 12.16 12.54 371,751 +0.29(+2.37%)
Dec 02, 2014 12.18 12.27 11.93 12.25 426,521 +0.05(+0.41%)
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.