Skip to main content

Ringcentral Inc (NY: RNG )

34.74 -0.14 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.20 41.76 40.20 41.36 839,158 +1.16(+2.89%)
Jul 28, 2023 39.95 41.12 39.67 40.20 978,168 +1.07(+2.73%)
Jul 27, 2023 40.42 40.65 38.98 39.13 1,428,859 -0.44(-1.11%)
Jul 26, 2023 39.02 40.40 38.71 39.57 740,153 +0.29(+0.74%)
Jul 25, 2023 40.09 40.63 39.15 39.28 974,092 -0.61(-1.53%)
Jul 24, 2023 41.69 41.69 39.34 39.89 1,296,166 -1.68(-4.04%)
Jul 21, 2023 41.16 41.77 39.84 41.57 1,749,824 +1.48(+3.69%)
Jul 20, 2023 42.01 42.26 40.02 40.09 1,152,343 -2.81(-6.55%)
Jul 19, 2023 40.01 43.28 39.80 42.90 2,910,936 +3.11(+7.82%)
Jul 18, 2023 38.51 39.91 38.33 39.79 1,548,969 +1.33(+3.46%)
Jul 17, 2023 38.54 38.92 38.10 38.46 871,727 +0.18(+0.47%)
Jul 14, 2023 39.06 39.23 37.81 38.28 1,008,276 -0.77(-1.97%)
Jul 13, 2023 38.94 39.56 38.55 39.05 1,451,682 +0.53(+1.38%)
Jul 12, 2023 36.46 38.61 36.25 38.52 2,757,301 +3.40(+9.68%)
Jul 11, 2023 34.30 35.42 34.19 35.12 1,427,691 +1.03(+3.02%)
Jul 10, 2023 32.67 34.17 32.66 34.09 894,874 +1.04(+3.15%)
Jul 07, 2023 32.32 33.36 32.30 33.05 1,156,975 +0.72(+2.23%)
Jul 06, 2023 32.12 32.35 31.44 32.33 823,455 -0.54(-1.64%)
Jul 05, 2023 33.34 33.43 32.54 32.87 695,163 -0.79(-2.35%)
Jul 03, 2023 32.77 33.68 32.72 33.66 566,449 +0.93(+2.84%)
Jun 30, 2023 33.23 33.25 32.59 32.73 538,436 -0.03(-0.09%)
Jun 29, 2023 33.40 33.70 32.58 32.76 602,537 -0.72(-2.15%)
Jun 28, 2023 32.89 33.50 32.65 33.48 693,801 +0.40(+1.21%)
Jun 27, 2023 32.79 33.26 32.09 33.08 808,365 +0.68(+2.10%)
Jun 26, 2023 31.96 32.79 31.90 32.40 680,091 +0.33(+1.03%)
Jun 23, 2023 32.00 32.22 31.13 32.07 1,396,691 -0.68(-2.08%)
Jun 22, 2023 32.59 33.00 32.06 32.75 717,139 -0.11(-0.33%)
Jun 21, 2023 33.70 33.95 32.34 32.86 1,026,213 -1.09(-3.21%)
Jun 20, 2023 34.34 34.87 33.72 33.95 875,600 -1.03(-2.94%)
Jun 16, 2023 36.16 36.16 34.91 34.98 1,286,298 -0.95(-2.64%)
Jun 15, 2023 33.86 35.99 33.55 35.93 1,490,662 +1.71(+5.00%)
Jun 14, 2023 34.84 35.27 33.36 34.22 1,042,292 -0.62(-1.78%)
Jun 13, 2023 35.04 35.64 34.48 34.84 746,280 +0.08(+0.23%)
Jun 12, 2023 33.29 34.89 33.29 34.76 1,268,784 +1.81(+5.49%)
Jun 09, 2023 33.73 34.18 32.62 32.95 1,562,164 -0.51(-1.52%)
Jun 08, 2023 33.77 34.36 33.44 33.46 1,321,632 -0.55(-1.62%)
Jun 07, 2023 34.92 35.10 33.80 34.01 1,567,367 -0.57(-1.65%)
Jun 06, 2023 34.01 35.26 33.89 34.58 1,628,272 +0.20(+0.58%)
Jun 05, 2023 34.45 34.89 33.33 34.38 1,927,305 -0.82(-2.33%)
Jun 02, 2023 36.19 36.61 35.03 35.20 1,329,620 -0.31(-0.87%)
Jun 01, 2023 34.50 36.57 33.98 35.51 2,138,343 +0.81(+2.33%)
May 31, 2023 34.10 35.03 33.48 34.70 2,911,001 +0.07(+0.20%)
May 30, 2023 35.42 35.84 33.99 34.63 3,136,930 -0.15(-0.43%)
May 26, 2023 30.82 35.58 30.13 34.78 5,753,213 +5.28(+17.90%)
May 25, 2023 30.84 31.15 28.80 29.50 2,230,115 -1.03(-3.37%)
May 24, 2023 30.78 31.40 30.15 30.53 1,474,416 -0.82(-2.62%)
May 23, 2023 31.66 32.61 31.33 31.35 2,299,100 -0.67(-2.09%)
May 22, 2023 31.00 32.18 30.69 32.02 1,888,528 +1.00(+3.22%)
May 19, 2023 32.01 32.01 30.47 31.02 1,796,205 -0.01(-0.03%)
May 18, 2023 29.49 31.19 29.45 31.03 2,166,255 +1.80(+6.16%)
May 17, 2023 26.89 29.48 26.82 29.23 2,901,622 +2.34(+8.70%)
May 16, 2023 28.00 28.26 26.74 26.89 3,638,078 -1.51(-5.32%)
May 15, 2023 27.48 28.57 27.20 28.40 2,359,650 +1.00(+3.65%)
May 12, 2023 28.44 28.66 27.14 27.40 2,699,817 -1.34(-4.66%)
May 11, 2023 30.29 31.25 28.71 28.74 3,608,916 -1.56(-5.15%)
May 10, 2023 29.31 31.78 28.36 30.30 8,437,444 +3.80(+14.34%)
May 09, 2023 26.13 26.79 25.87 26.50 3,017,099 -0.19(-0.71%)
May 08, 2023 26.48 26.80 25.90 26.69 1,968,667 +0.65(+2.50%)
May 05, 2023 25.88 26.43 25.56 26.04 3,433,553 +0.69(+2.72%)
May 04, 2023 26.10 26.30 25.32 25.35 3,154,572 -0.56(-2.16%)
May 03, 2023 26.20 27.01 25.86 25.91 1,981,405 -0.74(-2.78%)
May 02, 2023 27.68 28.00 26.64 26.65 1,588,315 -1.31(-4.69%)
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.