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

Ringcentral Inc (NY: RNG )

30.64 +0.63 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 262.00 274.37 261.90 274.25 1,041,900 +14.74(+5.68%)
May 28, 2020 253.00 267.80 252.50 259.51 855,324 +7.54(+2.99%)
May 27, 2020 249.98 252.10 235.00 251.97 1,478,763 +0.87(+0.35%)
May 26, 2020 262.67 264.00 249.55 251.10 1,134,298 -10.43(-3.99%)
May 22, 2020 261.89 263.25 255.48 261.53 614,600 +0.98(+0.38%)
May 21, 2020 264.36 264.97 253.63 260.55 950,713 -3.81(-1.44%)
May 20, 2020 267.06 270.63 260.03 264.36 772,257 +1.18(+0.45%)
May 19, 2020 271.00 273.33 263.10 263.18 1,548,273 +0.12(+0.05%)
May 18, 2020 281.56 292.48 263.00 263.06 1,637,499 -22.79(-7.97%)
May 15, 2020 271.73 290.50 270.20 285.85 1,292,000 +14.30(+5.27%)
May 14, 2020 280.61 282.94 270.57 271.55 1,622,502 -11.45(-4.05%)
May 13, 2020 278.80 288.92 271.39 283.00 2,415,337 +4.20(+1.51%)
May 12, 2020 276.00 283.23 269.94 278.80 1,341,024 +3.77(+1.37%)
May 11, 2020 262.00 276.61 261.36 275.03 1,284,853 +8.30(+3.11%)
May 08, 2020 260.96 269.00 257.20 266.73 979,200 +7.03(+2.71%)
May 07, 2020 251.35 263.51 246.01 259.70 2,138,540 +14.66(+5.98%)
May 06, 2020 240.04 248.47 238.51 245.04 1,221,628 +10.87(+4.64%)
May 05, 2020 233.00 239.00 228.17 234.17 969,796 +0.18(+0.08%)
May 04, 2020 217.07 235.98 216.10 233.99 1,113,334 +15.89(+7.29%)
May 01, 2020 225.74 227.07 216.91 218.10 848,800 -10.43(-4.56%)
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%)
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.