Ringcentral Inc (NY: RNG )

32.79 +0.51 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 32.35 32.90 32.12 32.79 648,870 +0.51(+1.58%)
Jul 18, 2024 32.69 33.42 31.96 32.28 1,115,149 -0.44(-1.34%)
Jul 17, 2024 32.00 32.94 31.98 32.72 1,705,862 +0.27(+0.83%)
Jul 16, 2024 31.53 32.48 31.19 32.45 1,330,045 +1.10(+3.51%)
Jul 15, 2024 30.93 31.70 30.64 31.35 1,322,500 +0.59(+1.92%)
Jul 12, 2024 29.24 31.17 29.04 30.76 1,871,090 +1.80(+6.22%)
Jul 11, 2024 28.43 29.34 28.43 28.96 1,042,816 +1.10(+3.95%)
Jul 10, 2024 28.00 28.18 27.69 27.86 1,011,320 +0.05(+0.18%)
Jul 09, 2024 28.03 28.13 27.46 27.81 1,323,357 -0.44(-1.56%)
Jul 08, 2024 28.01 28.26 27.72 28.25 1,148,534 +0.34(+1.22%)
Jul 05, 2024 28.43 28.60 27.82 27.91 1,258,321 -0.66(-2.31%)
Jul 03, 2024 28.43 28.66 28.20 28.57 832,472 +0.05(+0.18%)
Jul 02, 2024 29.23 29.59 27.90 28.52 1,224,551 -0.92(-3.13%)
Jul 01, 2024 28.64 29.46 28.06 29.44 2,210,026 +1.24(+4.40%)
Jun 28, 2024 28.11 28.65 27.98 28.20 2,888,934 +0.41(+1.48%)
Jun 27, 2024 27.03 28.23 26.98 27.79 1,898,303 +0.80(+2.96%)
Jun 26, 2024 27.20 27.48 26.99 26.99 1,120,022 -0.23(-0.84%)
Jun 25, 2024 27.98 27.98 27.22 27.22 1,058,915 -0.82(-2.92%)
Jun 24, 2024 27.99 28.46 27.61 28.04 1,145,391 +0.07(+0.25%)
Jun 21, 2024 27.55 28.17 27.38 27.97 2,979,312 +0.29(+1.05%)
Jun 20, 2024 27.18 27.81 27.06 27.68 1,699,711 +0.52(+1.91%)
Jun 18, 2024 28.11 28.25 27.13 27.16 1,307,747 -1.11(-3.93%)
Jun 17, 2024 28.87 28.88 28.05 28.27 1,254,625 -0.38(-1.33%)
Jun 14, 2024 28.50 28.80 28.11 28.65 1,993,085 -0.37(-1.27%)
Jun 13, 2024 31.23 31.39 28.80 29.02 2,244,522 -2.24(-7.17%)
Jun 12, 2024 34.61 34.97 31.19 31.26 1,720,100 -2.46(-7.30%)
Jun 11, 2024 34.00 34.29 33.38 33.72 823,804 -0.53(-1.55%)
Jun 10, 2024 34.00 34.63 34.00 34.25 537,586 -0.04(-0.12%)
Jun 07, 2024 34.34 34.67 34.08 34.29 593,677 -0.57(-1.64%)
Jun 06, 2024 34.96 35.68 34.75 34.86 784,812 -0.05(-0.14%)
Jun 05, 2024 34.49 34.92 33.94 34.91 1,020,459 +0.94(+2.77%)
Jun 04, 2024 34.11 35.06 33.87 33.97 648,458 -0.34(-0.99%)
Jun 03, 2024 34.53 34.84 33.92 34.31 676,230 +0.11(+0.32%)
May 31, 2024 34.46 34.82 33.31 34.20 1,294,640 -0.09(-0.26%)
May 30, 2024 34.41 34.89 33.82 34.29 1,080,932 -0.24(-0.70%)
May 29, 2024 34.27 34.77 34.13 34.53 688,076 -0.25(-0.72%)
May 28, 2024 34.80 35.21 34.43 34.78 697,324 +0.24(+0.69%)
May 24, 2024 34.50 34.80 34.05 34.54 752,280 +0.00(+0.00%)
May 23, 2024 35.39 35.41 34.09 34.54 963,799 -0.86(-2.43%)
May 22, 2024 36.29 36.46 35.10 35.40 921,731 -0.95(-2.61%)
May 21, 2024 36.78 36.78 35.48 36.35 1,808,518 -0.88(-2.36%)
May 20, 2024 37.01 37.59 36.81 37.23 724,840 +0.31(+0.84%)
May 17, 2024 36.59 37.06 36.46 36.92 728,709 +0.34(+0.93%)
May 16, 2024 37.98 37.98 36.42 36.58 1,518,890 -1.38(-3.64%)
May 15, 2024 38.07 38.35 37.32 37.96 1,059,758 +0.28(+0.74%)
May 14, 2024 36.99 37.69 36.66 37.68 1,322,702 +1.05(+2.87%)
May 13, 2024 36.00 36.73 35.75 36.63 1,114,394 +1.22(+3.45%)
May 10, 2024 35.59 35.89 34.98 35.41 961,635 -0.05(-0.14%)
May 09, 2024 34.96 35.52 34.23 35.46 1,332,014 +1.08(+3.14%)
May 08, 2024 33.34 35.11 32.50 34.38 3,263,868 +4.39(+14.64%)
May 07, 2024 30.26 30.61 29.98 29.99 985,128 -0.32(-1.06%)
May 06, 2024 30.77 31.09 30.29 30.31 754,076 -0.18(-0.59%)
May 03, 2024 30.95 31.28 30.26 30.49 693,644 +0.03(+0.10%)
May 02, 2024 30.51 30.62 29.80 30.46 501,069 +0.38(+1.26%)
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.