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 (%)
Feb 28, 2019 105.50 106.14 104.44 105.29 580,711 -0.27(-0.26%)
Feb 27, 2019 105.13 105.94 104.50 105.56 327,973 +0.20(+0.19%)
Feb 26, 2019 105.20 106.36 104.35 105.36 615,024 -0.29(-0.27%)
Feb 25, 2019 106.65 106.96 105.33 105.65 452,092 -0.29(-0.27%)
Feb 22, 2019 104.87 106.43 104.57 105.94 519,200 +1.85(+1.78%)
Feb 21, 2019 102.63 104.47 101.78 104.09 1,194,865 +0.19(+0.18%)
Feb 20, 2019 104.59 104.86 102.76 103.90 1,035,081 -0.10(-0.10%)
Feb 19, 2019 104.31 105.69 103.59 104.00 799,929 -0.67(-0.64%)
Feb 15, 2019 104.44 104.90 103.02 104.67 661,700 +0.83(+0.80%)
Feb 14, 2019 102.40 104.36 101.10 103.84 1,003,369 +0.73(+0.71%)
Feb 13, 2019 105.88 106.65 102.44 103.11 834,937 -2.80(-2.64%)
Feb 12, 2019 109.25 109.84 104.50 105.91 2,763,900 +6.04(+6.05%)
Feb 11, 2019 101.90 103.49 99.52 99.87 1,802,731 -1.03(-1.02%)
Feb 08, 2019 95.73 101.07 95.33 100.90 1,260,400 +3.94(+4.06%)
Feb 07, 2019 94.88 97.11 94.23 96.96 841,494 +0.57(+0.59%)
Feb 06, 2019 96.95 97.31 95.18 96.39 876,361 -0.09(-0.09%)
Feb 05, 2019 96.74 97.40 95.85 96.48 886,152 +0.42(+0.44%)
Feb 04, 2019 94.73 96.83 94.31 96.06 889,220 +1.64(+1.74%)
Feb 01, 2019 92.53 94.57 91.67 94.42 685,700 +1.98(+2.14%)
Jan 31, 2019 89.47 92.97 89.02 92.44 749,093 +3.13(+3.50%)
Jan 30, 2019 88.06 89.61 87.01 89.31 461,591 +2.64(+3.05%)
Jan 29, 2019 88.50 89.00 86.46 86.67 493,781 -2.00(-2.26%)
Jan 28, 2019 89.77 89.97 88.24 88.67 428,150 -2.83(-3.09%)
Jan 25, 2019 90.30 91.92 89.67 91.50 695,000 +2.23(+2.50%)
Jan 24, 2019 89.26 90.27 88.25 89.27 627,330 +0.49(+0.55%)
Jan 23, 2019 89.83 91.36 88.33 88.78 414,937 +0.00(+0.00%)
Jan 22, 2019 90.26 90.98 87.65 88.78 527,136 -2.47(-2.71%)
Jan 18, 2019 89.43 92.25 89.19 91.25 799,900 +3.11(+3.53%)
Jan 17, 2019 87.12 88.58 86.23 88.14 663,965 +1.04(+1.19%)
Jan 16, 2019 87.33 88.70 85.93 87.10 600,177 +0.04(+0.05%)
Jan 15, 2019 85.10 87.38 85.10 87.06 376,718 +2.11(+2.48%)
Jan 14, 2019 86.10 86.10 83.53 84.95 845,845 -1.96(-2.26%)
Jan 11, 2019 86.42 88.25 85.71 86.91 724,700 -0.27(-0.31%)
Jan 10, 2019 86.14 88.15 85.28 87.18 707,490 -0.22(-0.25%)
Jan 09, 2019 89.43 89.50 87.21 87.40 483,864 -0.97(-1.10%)
Jan 08, 2019 87.55 88.62 85.71 88.37 570,396 +1.76(+2.03%)
Jan 07, 2019 83.13 87.89 82.94 86.61 972,040 +4.44(+5.40%)
Jan 04, 2019 79.92 83.20 79.01 82.17 834,300 +3.75(+4.78%)
Jan 03, 2019 79.26 80.56 77.80 78.42 557,656 -2.56(-3.16%)
Jan 02, 2019 80.00 81.65 77.40 80.98 674,772 -1.46(-1.77%)
Dec 31, 2018 80.66 82.45 80.14 82.44 777,300 +3.02(+3.80%)
Dec 28, 2018 79.13 81.39 77.32 79.42 787,200 +0.72(+0.91%)
Dec 27, 2018 75.61 78.72 74.33 78.70 693,519 +1.01(+1.30%)
Dec 26, 2018 71.05 77.98 71.05 77.69 959,634 +7.28(+10.34%)
Dec 24, 2018 70.59 72.50 69.84 70.41 420,400 -1.10(-1.54%)
Dec 21, 2018 75.14 75.65 70.99 71.51 1,056,500 -3.38(-4.51%)
Dec 20, 2018 80.05 80.67 71.92 74.89 1,240,168 -5.46(-6.80%)
Dec 19, 2018 80.10 83.84 79.38 80.35 910,478 +0.27(+0.34%)
Dec 18, 2018 79.02 81.63 78.76 80.08 1,568,119 +2.59(+3.34%)
Dec 17, 2018 81.32 81.81 77.11 77.49 774,842 -4.98(-6.04%)
Dec 14, 2018 83.40 85.53 81.51 82.47 889,900 -2.70(-3.17%)
Dec 13, 2018 86.96 86.96 84.47 85.17 606,606 -1.42(-1.64%)
Dec 12, 2018 86.65 88.66 85.97 86.59 1,162,881 +1.33(+1.56%)
Dec 11, 2018 85.00 86.27 83.91 85.26 1,620,770 +1.76(+2.11%)
Dec 10, 2018 79.21 83.68 79.21 83.50 947,049 +3.72(+4.66%)
Dec 07, 2018 81.69 83.01 77.93 79.78 791,700 -2.52(-3.06%)
Dec 06, 2018 77.32 82.59 76.69 82.30 748,626 +1.91(+2.38%)
Dec 04, 2018 83.10 84.85 80.07 80.39 693,900 -4.13(-4.89%)
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.