Skip to main content

Ringcentral Inc (NY: RNG )

39.28 +0.86 (+2.24%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 38.66 39.00 37.06 38.42 987,664 +0.90(+2.40%)
Jan 25, 2023 36.83 37.57 34.82 37.52 1,420,942 -0.45(-1.19%)
Jan 24, 2023 37.80 39.28 37.16 37.97 1,321,278 -0.14(-0.37%)
Jan 23, 2023 36.48 38.32 35.99 38.11 1,569,744 +1.72(+4.73%)
Jan 20, 2023 34.85 36.42 34.71 36.39 1,628,014 +1.78(+5.14%)
Jan 19, 2023 35.67 36.15 34.50 34.61 1,404,807 -1.73(-4.76%)
Jan 18, 2023 37.28 38.59 36.22 36.34 1,083,518 -0.16(-0.44%)
Jan 17, 2023 35.82 36.90 34.78 36.50 932,802 +0.24(+0.66%)
Jan 13, 2023 35.74 37.03 35.74 36.26 772,755 -0.29(-0.79%)
Jan 12, 2023 37.58 37.58 35.16 36.55 1,065,900 +0.20(+0.55%)
Jan 11, 2023 35.44 36.35 34.98 36.35 1,096,956 +1.19(+3.38%)
Jan 10, 2023 34.75 35.44 34.53 35.16 827,112 +0.17(+0.49%)
Jan 09, 2023 34.80 36.13 34.79 34.99 1,106,285 +0.97(+2.85%)
Jan 06, 2023 33.51 34.17 31.62 34.02 1,647,054 +0.65(+1.95%)
Jan 05, 2023 34.63 34.67 33.26 33.37 1,174,218 -2.04(-5.76%)
Jan 04, 2023 35.40 35.81 34.48 35.41 1,082,008 +0.83(+2.40%)
Jan 03, 2023 36.24 36.92 33.67 34.58 1,278,709 -0.82(-2.32%)
Dec 30, 2022 34.37 35.66 34.10 35.40 1,075,043 +0.04(+0.11%)
Dec 29, 2022 33.81 35.81 33.36 35.36 1,335,616 +2.14(+6.44%)
Dec 28, 2022 32.96 33.63 32.63 33.22 1,133,247 -0.13(-0.39%)
Dec 27, 2022 33.46 34.28 32.32 33.35 1,503,013 -0.31(-0.92%)
Dec 23, 2022 33.69 33.95 32.77 33.66 1,301,190 -0.30(-0.88%)
Dec 22, 2022 34.78 34.78 32.89 33.96 1,744,857 -1.41(-3.99%)
Dec 21, 2022 35.50 36.10 33.65 35.37 1,801,991 -0.33(-0.92%)
Dec 20, 2022 35.85 36.60 35.27 35.70 1,705,788 -0.81(-2.22%)
Dec 19, 2022 39.11 39.30 36.29 36.51 1,375,907 -2.89(-7.34%)
Dec 16, 2022 40.13 40.39 38.83 39.40 2,541,607 -0.78(-1.94%)
Dec 15, 2022 40.00 41.84 39.73 40.18 2,367,284 -1.66(-3.97%)
Dec 14, 2022 40.13 42.65 39.26 41.84 3,569,627 +2.89(+7.42%)
Dec 13, 2022 39.72 41.23 37.94 38.95 2,709,090 +1.15(+3.04%)
Dec 12, 2022 37.00 38.38 37.00 37.80 1,979,536 +1.23(+3.36%)
Dec 09, 2022 36.21 37.67 35.64 36.57 1,442,467 +0.22(+0.61%)
Dec 08, 2022 35.66 37.44 35.12 36.35 1,363,987 +1.01(+2.86%)
Dec 07, 2022 35.68 36.52 35.10 35.34 1,901,374 -0.29(-0.81%)
Dec 06, 2022 36.27 36.70 34.92 35.63 2,222,371 -0.68(-1.87%)
Dec 05, 2022 37.98 38.80 36.00 36.31 3,370,423 -1.97(-5.15%)
Dec 02, 2022 37.59 38.52 36.86 38.28 2,287,151 -0.59(-1.52%)
Dec 01, 2022 37.08 39.51 36.75 38.87 1,865,598 +1.81(+4.88%)
Nov 30, 2022 34.99 37.09 34.26 37.06 5,396,749 +1.97(+5.61%)
Nov 29, 2022 35.00 35.84 34.30 35.09 1,680,406 +0.27(+0.78%)
Nov 28, 2022 35.02 36.84 34.66 34.82 1,424,203 -0.78(-2.19%)
Nov 25, 2022 35.85 35.89 35.05 35.60 875,808 -0.48(-1.33%)
Nov 23, 2022 34.89 36.74 34.04 36.08 1,368,611 +1.36(+3.92%)
Nov 22, 2022 35.24 35.62 33.75 34.72 2,317,964 -1.07(-2.99%)
Nov 21, 2022 35.74 36.68 35.43 35.79 1,914,310 -0.42(-1.16%)
Nov 18, 2022 37.99 38.01 36.13 36.21 1,608,992 -0.77(-2.08%)
Nov 17, 2022 37.03 38.35 36.52 36.98 2,329,967 -1.34(-3.50%)
Nov 16, 2022 40.41 40.66 37.52 38.32 3,130,224 -3.35(-8.04%)
Nov 15, 2022 40.59 42.33 39.99 41.67 2,517,884 +3.04(+7.87%)
Nov 14, 2022 39.68 40.12 37.83 38.63 2,474,710 -1.49(-3.71%)
Nov 11, 2022 36.70 40.94 36.22 40.12 4,139,545 +3.22(+8.73%)
Nov 10, 2022 33.64 38.65 33.14 36.90 7,549,118 +8.54(+30.11%)
Nov 09, 2022 29.43 29.51 28.00 28.36 2,941,283 -1.76(-5.84%)
Nov 08, 2022 29.71 31.13 28.81 30.12 2,481,031 +0.68(+2.31%)
Nov 07, 2022 29.86 29.98 28.62 29.44 2,196,639 -0.31(-1.04%)
Nov 04, 2022 32.86 32.88 29.22 29.75 2,140,678 -2.80(-8.60%)
Nov 03, 2022 33.44 34.14 32.42 32.55 1,773,176 -1.42(-4.18%)
Nov 02, 2022 35.34 36.09 33.95 33.97 2,725,909 -1.52(-4.28%)
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.