Skip to main content

Ringcentral Inc (NY: RNG )

34.88 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.48 26.80 25.90 26.69 1,968,667 +0.65(+2.50%)
May 05, 2023 25.88 26.43 25.56 26.04 3,433,553 +0.69(+2.72%)
May 04, 2023 26.10 26.30 25.32 25.35 3,154,572 -0.56(-2.16%)
May 03, 2023 26.20 27.01 25.86 25.91 1,981,405 -0.74(-2.78%)
May 02, 2023 27.68 28.00 26.64 26.65 1,588,315 -1.31(-4.69%)
May 01, 2023 27.42 28.20 27.15 27.96 1,126,885 +0.40(+1.45%)
Apr 28, 2023 27.37 28.02 27.13 27.56 1,126,142 -0.16(-0.58%)
Apr 27, 2023 28.58 28.88 27.72 27.72 1,326,099 -0.31(-1.11%)
Apr 26, 2023 27.83 28.27 27.62 28.03 1,709,850 +0.91(+3.36%)
Apr 25, 2023 28.12 28.14 27.10 27.12 2,168,473 -1.37(-4.81%)
Apr 24, 2023 28.67 28.95 27.76 28.49 2,158,621 -0.30(-1.04%)
Apr 21, 2023 28.70 29.00 28.25 28.79 1,181,717 +0.22(+0.77%)
Apr 20, 2023 28.50 28.96 28.12 28.57 2,024,802 -0.60(-2.06%)
Apr 19, 2023 28.55 29.42 28.41 29.17 1,247,206 +0.02(+0.07%)
Apr 18, 2023 29.70 29.82 28.75 29.15 1,366,445 +0.11(+0.38%)
Apr 17, 2023 29.03 29.37 28.81 29.04 1,069,946 +0.09(+0.31%)
Apr 14, 2023 28.89 29.21 28.33 28.95 1,022,193 -0.20(-0.69%)
Apr 13, 2023 29.04 29.74 28.96 29.15 1,015,875 +0.56(+1.96%)
Apr 12, 2023 29.82 29.96 28.20 28.59 1,271,013 -0.39(-1.35%)
Apr 11, 2023 29.17 29.55 28.57 28.98 1,840,566 -0.38(-1.29%)
Apr 10, 2023 29.13 29.60 28.74 29.36 1,259,828 -0.35(-1.18%)
Apr 06, 2023 28.98 29.73 28.37 29.71 1,111,560 +0.62(+2.13%)
Apr 05, 2023 29.87 30.19 28.42 29.09 1,325,930 -1.09(-3.61%)
Apr 04, 2023 30.70 30.91 29.76 30.18 1,589,740 -0.26(-0.85%)
Apr 03, 2023 30.29 30.77 29.90 30.44 1,534,238 -0.23(-0.75%)
Mar 31, 2023 29.92 30.88 29.72 30.67 1,692,962 +1.11(+3.76%)
Mar 30, 2023 29.48 30.14 29.46 29.56 1,257,720 +0.23(+0.78%)
Mar 29, 2023 28.90 29.39 28.40 29.33 2,054,633 +0.79(+2.77%)
Mar 28, 2023 27.39 28.57 27.21 28.54 2,524,407 +1.10(+4.01%)
Mar 27, 2023 27.13 27.70 26.89 27.44 1,445,296 +0.58(+2.16%)
Mar 24, 2023 27.32 27.34 26.47 26.86 2,960,714 -0.38(-1.40%)
Mar 23, 2023 28.05 28.77 27.01 27.24 3,020,838 -0.44(-1.59%)
Mar 22, 2023 29.41 29.45 27.56 27.68 2,845,469 -1.81(-6.14%)
Mar 21, 2023 28.49 29.53 28.16 29.49 3,839,898 +1.26(+4.46%)
Mar 20, 2023 29.79 29.96 28.08 28.23 3,517,703 -1.84(-6.12%)
Mar 17, 2023 31.00 31.34 29.61 30.07 3,398,084 -1.90(-5.94%)
Mar 16, 2023 32.42 32.58 31.18 31.97 1,495,731 -0.41(-1.27%)
Mar 15, 2023 31.32 32.55 30.99 32.38 1,694,209 +0.79(+2.50%)
Mar 14, 2023 32.18 32.68 31.23 31.59 2,080,521 +0.13(+0.41%)
Mar 13, 2023 32.59 32.59 30.52 31.46 3,414,912 -1.38(-4.20%)
Mar 10, 2023 33.55 33.65 31.64 32.84 2,211,154 -1.02(-3.01%)
Mar 09, 2023 34.50 35.86 33.75 33.86 2,127,562 -0.94(-2.70%)
Mar 08, 2023 35.45 35.73 34.57 34.80 1,529,377 -0.63(-1.78%)
Mar 07, 2023 35.97 36.92 35.14 35.43 1,679,739 -0.46(-1.28%)
Mar 06, 2023 36.93 37.34 35.75 35.89 2,177,841 -0.90(-2.45%)
Mar 03, 2023 34.04 37.09 33.84 36.79 3,240,222 +2.95(+8.72%)
Mar 02, 2023 32.68 34.07 32.29 33.84 2,841,020 +0.80(+2.42%)
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.