Skip to main content

Ringcentral Inc (NY: RNG )

35.28 +0.40 (+1.15%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 30.15 31.36 29.96 30.93 2,554,352 +1.31(+4.42%)
Aug 30, 2023 29.91 30.34 29.43 29.62 1,650,235 -0.53(-1.76%)
Aug 29, 2023 29.22 30.39 28.99 30.15 1,344,505 +0.73(+2.48%)
Aug 28, 2023 29.22 29.82 29.22 29.42 1,075,702 +0.40(+1.38%)
Aug 25, 2023 28.61 29.33 28.48 29.02 856,593 +0.42(+1.47%)
Aug 24, 2023 29.05 29.14 28.32 28.60 863,961 -0.03(-0.10%)
Aug 23, 2023 28.03 28.76 27.90 28.63 842,066 +0.62(+2.21%)
Aug 22, 2023 28.75 29.18 27.97 28.01 1,425,214 -0.51(-1.79%)
Aug 21, 2023 28.83 29.19 28.14 28.52 1,533,184 -0.70(-2.40%)
Aug 18, 2023 28.00 29.58 28.00 29.22 1,684,532 +0.46(+1.60%)
Aug 17, 2023 28.42 28.83 27.51 28.76 1,514,725 +0.17(+0.59%)
Aug 16, 2023 29.73 29.98 28.55 28.59 2,400,130 -1.35(-4.51%)
Aug 15, 2023 30.17 30.71 29.85 29.94 950,549 -0.64(-2.09%)
Aug 14, 2023 30.18 30.68 29.89 30.58 833,449 +0.08(+0.26%)
Aug 11, 2023 30.43 30.91 30.27 30.50 1,007,144 -0.54(-1.74%)
Aug 10, 2023 30.28 31.58 30.01 31.04 2,066,792 +1.33(+4.48%)
Aug 09, 2023 31.50 31.51 29.38 29.71 2,925,126 -2.09(-6.57%)
Aug 08, 2023 34.69 35.40 31.54 31.80 7,889,398 -7.18(-18.42%)
Aug 07, 2023 38.55 39.15 37.88 38.98 2,128,595 +0.34(+0.88%)
Aug 04, 2023 39.53 39.86 38.35 38.64 1,526,909 -0.43(-1.10%)
Aug 03, 2023 39.55 39.64 38.50 39.07 1,050,845 -0.67(-1.69%)
Aug 02, 2023 40.45 40.96 39.23 39.74 1,194,936 -1.80(-4.33%)
Aug 01, 2023 40.84 41.71 40.48 41.54 786,430 +0.18(+0.44%)
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%)
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.