Skip to main content

Ringcentral Inc (NY: RNG )

27.16 -1.11 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 29.64 30.86 29.56 30.08 950,464 +0.46(+1.55%)
Apr 30, 2024 30.83 30.98 29.62 29.62 1,306,181 -1.53(-4.91%)
Apr 29, 2024 30.95 31.29 30.85 31.15 611,068 +0.51(+1.66%)
Apr 26, 2024 30.30 30.95 30.30 30.64 481,722 +0.63(+2.10%)
Apr 25, 2024 29.66 30.09 29.42 30.01 539,713 -0.28(-0.92%)
Apr 24, 2024 30.60 30.81 29.98 30.29 691,720 -0.24(-0.79%)
Apr 23, 2024 29.66 30.82 29.66 30.53 673,962 +1.02(+3.46%)
Apr 22, 2024 29.84 29.93 29.08 29.51 656,989 +0.15(+0.51%)
Apr 19, 2024 29.29 29.59 29.07 29.36 736,790 +0.11(+0.38%)
Apr 18, 2024 29.96 30.29 29.22 29.25 1,053,039 -0.48(-1.61%)
Apr 17, 2024 30.24 30.46 29.72 29.73 777,214 -0.65(-2.14%)
Apr 16, 2024 30.56 31.14 30.00 30.38 747,972 -0.33(-1.07%)
Apr 15, 2024 31.49 31.82 30.46 30.71 808,124 -0.70(-2.23%)
Apr 12, 2024 31.88 32.17 31.25 31.41 941,648 -0.98(-3.03%)
Apr 11, 2024 32.64 33.01 31.90 32.39 611,595 +0.02(+0.06%)
Apr 10, 2024 32.34 32.92 31.96 32.37 827,286 -1.42(-4.20%)
Apr 09, 2024 33.00 34.17 33.00 33.79 812,032 +0.82(+2.49%)
Apr 08, 2024 32.74 33.03 32.37 32.97 550,744 +0.56(+1.73%)
Apr 05, 2024 32.73 32.95 32.40 32.41 708,591 -0.34(-1.04%)
Apr 04, 2024 33.55 33.83 32.60 32.75 722,827 -0.50(-1.50%)
Apr 03, 2024 32.98 33.57 32.92 33.25 1,009,941 +0.11(+0.33%)
Apr 02, 2024 33.00 33.17 31.93 33.14 1,573,133 -0.60(-1.78%)
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.