Skip to main content

Ringcentral Inc (NY: RNG )

36.26 +0.25 (+0.69%)
Streaming Delayed Price Updated: 2:43 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 35.62 36.44 35.29 36.01 1,160,715 +0.45(+1.27%)
Oct 30, 2024 34.20 35.80 34.20 35.56 1,168,145 +1.35(+3.95%)
Oct 29, 2024 33.89 34.59 33.89 34.21 1,118,462 +0.12(+0.35%)
Oct 28, 2024 34.10 34.26 33.91 34.09 762,745 +0.27(+0.80%)
Oct 25, 2024 34.22 34.44 33.70 33.82 661,388 -0.36(-1.05%)
Oct 24, 2024 33.65 34.28 33.65 34.18 796,580 +0.73(+2.18%)
Oct 23, 2024 34.07 34.23 33.23 33.45 745,014 -0.56(-1.65%)
Oct 22, 2024 33.93 34.36 33.49 34.01 866,398 -0.09(-0.26%)
Oct 21, 2024 33.91 34.42 33.87 34.10 1,373,510 +0.17(+0.50%)
Oct 18, 2024 33.32 34.00 33.24 33.93 1,009,334 +0.97(+2.94%)
Oct 17, 2024 32.62 32.98 32.34 32.96 675,609 +0.07(+0.21%)
Oct 16, 2024 32.89 33.05 32.50 32.89 730,177 +0.06(+0.18%)
Oct 15, 2024 32.67 32.97 32.40 32.83 765,294 +0.12(+0.37%)
Oct 14, 2024 32.72 32.88 32.40 32.71 852,982 -0.01(-0.03%)
Oct 11, 2024 31.53 32.75 31.34 32.72 1,231,388 +1.37(+4.37%)
Oct 10, 2024 29.94 31.85 29.94 31.35 2,313,263 +0.94(+3.09%)
Oct 09, 2024 29.83 30.83 29.80 30.41 3,651,535 +0.58(+1.94%)
Oct 08, 2024 29.99 30.18 29.66 29.83 1,925,532 -0.26(-0.86%)
Oct 07, 2024 30.90 31.00 30.00 30.09 1,340,304 -0.89(-2.87%)
Oct 04, 2024 31.52 31.52 30.80 30.98 840,487 -0.05(-0.16%)
Oct 03, 2024 31.00 31.43 30.84 31.03 1,354,825 -0.28(-0.89%)
Oct 02, 2024 30.71 31.56 30.58 31.31 2,240,195 +0.62(+2.02%)
Oct 01, 2024 31.49 31.75 30.52 30.69 821,567 -0.94(-2.97%)
Sep 30, 2024 31.55 32.02 31.46 31.63 1,132,718 +0.09(+0.29%)
Sep 27, 2024 31.34 31.57 31.17 31.54 908,049 +0.47(+1.51%)
Sep 26, 2024 30.72 31.09 30.30 31.07 1,154,171 +0.83(+2.74%)
Sep 25, 2024 30.47 30.78 30.15 30.24 1,062,500 -0.38(-1.24%)
Sep 24, 2024 30.88 30.96 30.23 30.62 1,041,360 +0.20(+0.66%)
Sep 23, 2024 30.43 30.79 29.75 30.42 1,304,145 +0.10(+0.33%)
Sep 20, 2024 30.20 30.80 30.03 30.32 3,357,230 -0.04(-0.13%)
Sep 19, 2024 30.96 30.96 30.27 30.36 1,298,232 +0.27(+0.90%)
Sep 18, 2024 29.98 30.82 29.58 30.09 1,170,433 +0.05(+0.17%)
Sep 17, 2024 30.50 30.93 29.68 30.04 1,069,474 -0.27(-0.89%)
Sep 16, 2024 29.44 30.89 29.36 30.31 2,273,573 +0.93(+3.17%)
Sep 13, 2024 28.50 29.88 28.50 29.38 1,211,771 +1.05(+3.71%)
Sep 12, 2024 28.09 28.67 27.73 28.33 846,586 +0.33(+1.18%)
Sep 11, 2024 27.55 28.42 27.50 28.00 1,318,820 +0.25(+0.90%)
Sep 10, 2024 27.73 27.95 27.24 27.75 1,664,277 +0.03(+0.11%)
Sep 09, 2024 28.28 28.88 27.70 27.72 1,599,991 -0.34(-1.21%)
Sep 06, 2024 29.11 29.58 28.06 28.06 1,615,816 -0.94(-3.24%)
Sep 05, 2024 29.15 29.58 28.86 29.00 1,326,852 -0.15(-0.51%)
Sep 04, 2024 31.44 31.91 28.84 29.15 3,036,234 -3.70(-11.26%)
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.