Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ringcentral Inc (NY: RNG )

29.62 -1.53 (-4.91%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 265.00 267.31 252.23 258.34 1,454,100 -7.72(-2.90%)
Oct 29, 2020 271.99 276.21 265.43 266.06 688,040 -2.15(-0.80%)
Oct 28, 2020 282.99 283.17 268.21 268.21 973,915 -17.81(-6.23%)
Oct 27, 2020 287.89 289.36 283.78 286.02 697,721 +2.72(+0.96%)
Oct 26, 2020 284.03 287.92 275.25 283.30 578,302 -1.45(-0.51%)
Oct 23, 2020 284.09 293.25 281.11 284.75 636,700 +1.33(+0.47%)
Oct 22, 2020 291.97 294.32 280.53 283.42 504,205 -8.38(-2.87%)
Oct 21, 2020 294.00 300.99 288.85 291.80 818,242 -2.94(-1.00%)
Oct 20, 2020 284.09 298.76 284.09 294.74 1,123,072 +11.87(+4.20%)
Oct 19, 2020 281.79 288.34 281.34 282.87 717,618 +2.92(+1.04%)
Oct 16, 2020 278.98 283.58 276.86 279.95 934,600 +3.59(+1.30%)
Oct 15, 2020 272.77 276.46 266.77 276.36 1,235,217 -1.51(-0.54%)
Oct 14, 2020 288.57 288.57 273.97 277.87 1,125,669 -4.63(-1.64%)
Oct 13, 2020 288.62 291.36 281.65 282.50 867,437 -3.85(-1.34%)
Oct 12, 2020 290.00 292.05 283.55 286.35 622,846 -1.06(-0.37%)
Oct 09, 2020 284.25 291.67 283.00 287.41 625,800 +6.08(+2.16%)
Oct 08, 2020 289.40 291.00 278.83 281.33 617,119 -8.07(-2.79%)
Oct 07, 2020 283.49 292.92 282.95 289.40 776,108 +8.38(+2.98%)
Oct 06, 2020 277.00 286.76 275.96 281.02 667,769 +6.27(+2.28%)
Oct 05, 2020 274.64 276.94 269.00 274.75 857,104 -0.36(-0.13%)
Oct 02, 2020 276.32 288.70 272.50 275.11 826,200 -5.37(-1.91%)
Oct 01, 2020 276.00 280.86 270.54 280.48 652,744 +5.87(+2.14%)
Sep 30, 2020 268.07 275.89 266.19 274.61 605,233 +3.85(+1.42%)
Sep 29, 2020 270.69 272.63 266.62 270.76 708,288 +2.96(+1.11%)
Sep 28, 2020 272.40 273.40 264.25 267.80 359,234 -1.74(-0.65%)
Sep 25, 2020 260.80 270.43 258.22 269.54 537,500 +10.20(+3.93%)
Sep 24, 2020 258.92 262.06 253.71 259.34 521,204 -2.02(-0.77%)
Sep 23, 2020 269.08 272.34 259.83 261.36 535,320 -7.46(-2.78%)
Sep 22, 2020 267.41 269.41 260.25 268.82 708,011 +1.42(+0.53%)
Sep 21, 2020 253.74 267.87 252.13 267.40 1,131,210 +9.54(+3.70%)
Sep 18, 2020 252.16 259.53 248.83 257.86 1,534,400 +6.00(+2.38%)
Sep 17, 2020 251.00 253.85 229.00 251.86 2,995,659 -4.60(-1.79%)
Sep 16, 2020 256.08 261.25 252.49 256.46 984,811 +2.03(+0.80%)
Sep 15, 2020 265.04 265.36 251.28 254.43 1,726,187 -7.63(-2.91%)
Sep 14, 2020 257.96 265.33 253.88 262.06 822,444 +7.32(+2.87%)
Sep 11, 2020 273.44 274.99 251.21 254.74 2,439,600 -23.31(-8.38%)
Sep 10, 2020 261.00 280.00 259.67 278.05 3,282,719 +18.79(+7.25%)
Sep 09, 2020 267.64 267.64 257.11 259.26 796,510 -1.03(-0.40%)
Sep 08, 2020 258.96 266.79 255.44 260.29 792,419 -6.16(-2.31%)
Sep 04, 2020 276.01 277.06 251.10 266.45 1,389,200 -13.27(-4.74%)
Sep 03, 2020 288.91 291.71 272.49 279.72 1,296,370 -21.63(-7.18%)
Sep 02, 2020 310.00 310.00 293.68 301.35 812,367 -8.85(-2.85%)
Sep 01, 2020 296.56 317.84 295.73 310.20 1,071,650 +19.43(+6.68%)
Aug 31, 2020 294.44 296.48 288.14 290.77 545,952 -2.59(-0.88%)
Aug 28, 2020 288.00 298.85 287.05 293.36 602,000 +7.66(+2.68%)
Aug 27, 2020 290.00 293.00 284.80 285.70 652,372 -5.06(-1.74%)
Aug 26, 2020 286.82 294.07 286.13 290.76 728,792 +6.73(+2.37%)
Aug 25, 2020 281.20 285.32 277.66 284.03 524,679 -1.05(-0.37%)
Aug 24, 2020 292.40 295.97 278.35 285.08 806,134 -6.49(-2.23%)
Aug 21, 2020 290.38 297.53 287.73 291.57 1,020,700 +1.19(+0.41%)
Aug 20, 2020 287.49 292.00 285.90 290.38 523,782 +1.90(+0.66%)
Aug 19, 2020 292.00 292.58 284.02 288.48 444,941 -2.36(-0.81%)
Aug 18, 2020 294.58 295.00 288.68 290.84 540,818 -1.51(-0.52%)
Aug 17, 2020 287.56 293.90 284.71 292.35 592,973 +7.93(+2.79%)
Aug 14, 2020 287.00 288.98 281.71 284.42 347,300 -2.55(-0.89%)
Aug 13, 2020 280.30 291.33 280.30 286.97 603,033 +7.81(+2.80%)
Aug 12, 2020 281.85 285.82 275.89 279.16 956,635 -4.79(-1.69%)
Aug 11, 2020 266.90 288.46 264.00 283.95 2,258,156 +18.53(+6.98%)
Aug 10, 2020 270.81 271.28 254.65 265.42 1,944,500 -3.58(-1.33%)
Aug 07, 2020 285.00 285.02 260.16 269.00 1,491,800 -18.29(-6.37%)
Aug 06, 2020 292.38 293.00 280.29 287.29 701,802 -3.65(-1.25%)
Aug 05, 2020 292.96 297.85 288.23 290.94 1,203,036 -4.95(-1.67%)
Aug 04, 2020 300.01 302.00 289.20 295.89 2,550,692 -9.47(-3.10%)
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.