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 (%)
Apr 30, 2020 225.04 231.14 224.28 228.53 886,336 +3.25(+1.44%)
Apr 29, 2020 221.32 227.46 215.05 225.28 1,242,397 +1.89(+0.85%)
Apr 28, 2020 235.05 236.09 222.08 223.39 1,046,928 -10.06(-4.31%)
Apr 27, 2020 241.54 246.30 233.09 233.45 877,647 -5.28(-2.21%)
Apr 24, 2020 243.64 247.50 238.01 238.73 720,400 -0.18(-0.08%)
Apr 23, 2020 243.25 249.90 238.01 238.91 704,783 -5.25(-2.15%)
Apr 22, 2020 240.22 247.76 238.43 244.16 695,429 +9.58(+4.08%)
Apr 21, 2020 251.05 255.94 230.35 234.58 1,623,521 -18.53(-7.32%)
Apr 20, 2020 236.27 254.94 235.00 253.11 1,979,568 +16.60(+7.02%)
Apr 17, 2020 231.91 237.00 224.37 236.51 923,800 +3.54(+1.52%)
Apr 16, 2020 238.72 244.47 232.72 232.97 1,135,265 +1.53(+0.66%)
Apr 15, 2020 218.42 232.58 213.88 231.44 1,170,019 +9.41(+4.24%)
Apr 14, 2020 218.99 229.84 217.03 222.03 1,174,137 +11.05(+5.24%)
Apr 13, 2020 206.41 213.21 202.59 210.98 923,180 +5.84(+2.85%)
Apr 09, 2020 219.87 221.80 200.30 205.14 1,903,900 -12.38(-5.69%)
Apr 08, 2020 200.69 223.49 196.45 217.52 2,164,398 +22.53(+11.55%)
Apr 07, 2020 225.00 225.00 194.99 194.99 2,940,090 -28.11(-12.60%)
Apr 06, 2020 226.53 228.00 213.53 223.10 1,657,143 -0.66(-0.29%)
Apr 03, 2020 219.00 227.98 216.05 223.76 1,760,400 +3.73(+1.70%)
Apr 02, 2020 210.67 223.41 205.08 220.03 2,628,298 +9.36(+4.44%)
Apr 01, 2020 204.34 222.66 203.00 210.67 1,204,177 -1.24(-0.59%)
Mar 31, 2020 225.43 227.99 208.11 211.91 1,795,863 -16.12(-7.07%)
Mar 30, 2020 241.72 256.60 223.19 228.03 2,669,805 -10.94(-4.58%)
Mar 27, 2020 214.40 252.85 207.53 238.97 2,872,100 +21.17(+9.72%)
Mar 26, 2020 194.51 218.88 191.14 217.80 1,761,749 +27.44(+14.41%)
Mar 25, 2020 207.43 210.82 183.76 190.36 1,550,958 -14.72(-7.18%)
Mar 24, 2020 198.71 212.67 197.82 205.08 1,523,886 +13.49(+7.04%)
Mar 23, 2020 184.49 193.99 174.15 191.59 1,893,049 +7.73(+4.20%)
Mar 20, 2020 190.48 201.69 178.85 183.86 2,833,000 -0.37(-0.20%)
Mar 19, 2020 165.00 190.54 164.18 184.23 2,011,602 +19.61(+11.91%)
Mar 18, 2020 152.29 165.00 144.02 164.62 1,814,468 +1.37(+0.84%)
Mar 17, 2020 141.00 165.63 134.85 163.25 2,905,112 +24.29(+17.48%)
Mar 16, 2020 156.03 165.96 136.51 138.96 2,265,696 -35.64(-20.41%)
Mar 13, 2020 188.95 194.30 163.59 174.60 2,218,100 -24.74(-12.41%)
Mar 12, 2020 186.85 199.34 179.54 199.34 1,629,440 +0.00(+0.00%)
Mar 11, 2020 209.05 213.34 187.56 199.34 1,900,700 -14.53(-6.79%)
Mar 10, 2020 211.66 214.55 204.23 213.87 1,516,252 +4.39(+2.10%)
Mar 09, 2020 204.00 213.26 195.58 209.48 1,747,036 -7.16(-3.31%)
Mar 06, 2020 223.69 227.21 209.38 216.64 1,833,900 -8.88(-3.94%)
Mar 05, 2020 231.23 234.95 224.41 225.52 1,267,001 -7.32(-3.14%)
Mar 04, 2020 230.90 232.84 226.91 232.84 980,190 +6.94(+3.07%)
Mar 03, 2020 240.50 243.88 223.67 225.90 2,158,105 -13.99(-5.83%)
Mar 02, 2020 237.63 240.56 228.80 239.89 1,644,420 +4.14(+1.76%)
Feb 28, 2020 228.91 238.42 222.52 235.75 2,932,100 +0.08(+0.03%)
Feb 27, 2020 228.25 247.87 228.00 235.67 4,026,304 +0.74(+0.31%)
Feb 26, 2020 234.60 241.51 232.51 234.93 793,038 -0.38(-0.16%)
Feb 25, 2020 236.32 237.07 229.36 235.31 949,994 +1.16(+0.50%)
Feb 24, 2020 225.51 235.60 225.11 234.15 1,418,936 -1.76(-0.75%)
Feb 21, 2020 242.87 242.87 232.35 235.91 1,096,100 -7.85(-3.22%)
Feb 20, 2020 247.85 249.74 235.21 243.76 1,264,719 -5.03(-2.02%)
Feb 19, 2020 247.03 252.20 247.03 248.79 1,063,828 +3.06(+1.25%)
Feb 18, 2020 242.30 246.28 242.30 245.73 898,332 +3.34(+1.38%)
Feb 14, 2020 243.79 246.46 239.71 242.39 1,182,200 -0.46(-0.19%)
Feb 13, 2020 234.03 244.63 234.01 242.85 1,668,986 +7.70(+3.27%)
Feb 12, 2020 228.00 236.59 224.86 235.15 1,967,783 +8.13(+3.58%)
Feb 11, 2020 228.40 233.81 222.16 227.02 3,535,186 +14.41(+6.78%)
Feb 10, 2020 207.47 213.55 206.80 212.61 1,752,642 +5.14(+2.48%)
Feb 07, 2020 205.28 210.13 203.59 207.47 1,095,800 +2.31(+1.13%)
Feb 06, 2020 205.55 207.52 203.26 205.16 765,352 -1.10(-0.53%)
Feb 05, 2020 210.57 211.77 202.11 206.26 873,871 -2.89(-1.38%)
Feb 04, 2020 207.68 211.31 207.27 209.15 964,877 +3.39(+1.65%)
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.