Ringcentral Inc (NY: RNG )

173.54 USD +6.21 (+3.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 162.52 174.77 160.39 173.54 1,190,585 +6.21(+3.71%)
Jan 21, 2022 168.48 172.12 164.60 167.33 1,276,873 -1.82(-1.08%)
Jan 20, 2022 173.45 179.49 168.48 169.15 1,013,566 +0.38(+0.23%)
Jan 19, 2022 168.49 175.77 167.05 168.77 965,118 +1.43(+0.85%)
Jan 18, 2022 171.92 177.40 166.58 167.34 1,242,424 -9.27(-5.25%)
Jan 14, 2022 176.61 0 -3.93(-2.18%)
Jan 13, 2022 188.52 190.26 178.50 180.54 847,260 -7.67(-4.08%)
Jan 12, 2022 191.40 194.40 182.61 188.21 1,184,513 -1.41(-0.74%)
Jan 11, 2022 177.41 190.55 175.50 189.62 1,624,991 +15.19(+8.71%)
Jan 10, 2022 167.23 175.01 165.51 174.43 1,958,405 +2.08(+1.21%)
Jan 07, 2022 172.15 179.41 171.53 172.35 665,805 -0.74(-0.43%)
Jan 06, 2022 172.89 180.66 168.40 173.09 993,750 -1.02(-0.59%)
Jan 05, 2022 181.13 184.88 173.62 174.11 881,980 -10.18(-5.52%)
Jan 04, 2022 192.41 192.45 178.07 184.29 1,037,257 -8.12(-4.22%)
Jan 03, 2022 186.48 192.66 181.20 192.41 782,379 +5.06(+2.70%)
Dec 31, 2021 193.88 197.92 186.96 187.35 627,988 -7.18(-3.69%)
Dec 30, 2021 193.35 198.79 193.30 194.53 602,744 +0.96(+0.50%)
Dec 29, 2021 191.19 195.38 189.44 193.57 610,532 +1.37(+0.71%)
Dec 28, 2021 191.68 197.00 190.08 192.20 703,538 +0.36(+0.19%)
Dec 27, 2021 192.24 194.15 190.32 191.84 622,526 -0.62(-0.32%)
Dec 23, 2021 193.00 193.66 187.76 192.46 760,789 -0.65(-0.34%)
Dec 22, 2021 194.41 196.89 189.86 193.11 886,839 -0.95(-0.49%)
Dec 21, 2021 191.51 196.96 187.22 194.06 964,173 +4.67(+2.47%)
Dec 20, 2021 181.29 193.95 179.08 189.39 1,434,974 +4.18(+2.26%)
Dec 17, 2021 176.57 188.40 172.16 185.21 1,985,579 +7.41(+4.17%)
Dec 16, 2021 179.00 188.00 173.06 177.80 1,723,960 -4.15(-2.28%)
Dec 15, 2021 184.29 184.98 175.23 181.95 1,679,737 -3.63(-1.96%)
Dec 14, 2021 184.81 187.74 181.48 185.58 1,270,904 -2.92(-1.55%)
Dec 13, 2021 186.61 190.93 182.90 188.50 1,884,697 +3.12(+1.68%)
Dec 10, 2021 185.33 189.89 182.00 185.38 1,818,896 -0.83(-0.45%)
Dec 09, 2021 196.78 201.57 180.10 186.21 4,315,234 -28.30(-13.19%)
Dec 08, 2021 206.99 216.65 203.80 214.51 1,382,973 +5.66(+2.71%)
Dec 07, 2021 206.88 213.49 204.80 208.85 1,546,294 +8.86(+4.43%)
Dec 06, 2021 191.68 202.10 186.74 199.99 1,484,010 +6.34(+3.27%)
Dec 03, 2021 196.85 198.05 180.09 193.65 2,247,581 -5.02(-2.53%)
Dec 02, 2021 199.50 204.11 192.63 198.67 1,929,374 -0.73(-0.37%)
Dec 01, 2021 215.84 217.94 198.85 199.40 1,577,939 -16.58(-7.68%)
Nov 30, 2021 222.50 226.70 214.66 215.98 1,775,159 -6.10(-2.75%)
Nov 29, 2021 223.00 226.20 219.47 222.08 910,934 -2.46(-1.10%)
Nov 26, 2021 229.42 230.37 220.71 224.54 794,288 +2.14(+0.96%)
Nov 24, 2021 213.88 224.11 211.80 222.40 995,974 +6.88(+3.19%)
Nov 23, 2021 212.84 216.99 205.58 215.52 1,708,081 -0.85(-0.39%)
Nov 22, 2021 230.50 230.55 213.12 216.37 1,816,260 -13.43(-5.84%)
Nov 19, 2021 243.25 248.95 228.96 229.80 1,260,932 -13.97(-5.73%)
Nov 18, 2021 246.29 244.65 243.58 243.77 1,616,688 -3.76(-1.52%)
Nov 17, 2021 255.41 256.56 243.80 247.53 1,123,331 -9.09(-3.54%)
Nov 16, 2021 266.17 268.63 255.41 256.62 1,319,338 -8.50(-3.21%)
Nov 15, 2021 271.79 275.00 263.93 265.12 936,565 -11.12(-4.03%)
Nov 12, 2021 268.74 276.41 268.74 276.24 1,090,094 +6.84(+2.54%)
Nov 11, 2021 290.54 290.54 267.55 269.40 1,991,659 -17.60(-6.13%)
Nov 10, 2021 300.00 287.00 6,700,915 +53.36(+22.84%)
Nov 09, 2021 233.99 240.52 231.44 233.64 1,862,252 +2.84(+1.23%)
Nov 08, 2021 235.00 236.61 229.58 230.80 1,535,150 -3.30(-1.41%)
Nov 05, 2021 241.26 242.34 233.00 234.10 799,670 -6.57(-2.73%)
Nov 04, 2021 244.04 246.93 237.41 240.67 644,048 -0.06(-0.02%)
Nov 03, 2021 246.25 247.92 231.44 240.73 1,142,104 -7.40(-2.98%)
Nov 02, 2021 252.00 252.00 245.07 248.13 1,005,203 -4.26(-1.69%)
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.