December 15th, 2015

Ringcentral Inc (NY: RNG )

288.70 USD +5.88 (+2.08%)
Official Closing Price Updated: 7:28 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 283.25 290.63 280.73 288.70 869,767 +5.88(+2.08%)
Nov 24, 2020 288.31 288.98 280.09 282.82 955,391 -5.42(-1.88%)
Nov 23, 2020 294.47 296.72 285.10 288.24 1,200,801 -6.23(-2.12%)
Nov 20, 2020 297.97 303.74 293.77 294.47 925,100 -2.43(-0.82%)
Nov 19, 2020 287.58 302.46 285.33 296.90 1,151,750 +8.73(+3.03%)
Nov 18, 2020 297.20 297.77 285.63 288.17 710,728 -6.40(-2.17%)
Nov 17, 2020 295.86 298.75 291.11 294.57 614,798 -0.41(-0.14%)
Nov 16, 2020 293.00 301.15 290.50 294.98 682,976 -2.10(-0.71%)
Nov 13, 2020 302.31 309.13 294.19 297.08 1,341,300 -7.57(-2.48%)
Nov 12, 2020 285.73 305.67 284.71 304.65 2,047,656 +20.44(+7.19%)
Nov 11, 2020 276.83 286.00 271.62 284.21 1,434,817 +7.20(+2.60%)
Nov 10, 2020 270.17 284.14 247.65 277.01 3,892,656 +10.00(+3.75%)
Nov 09, 2020 286.90 288.00 264.40 267.01 2,327,100 -27.33(-9.29%)
Nov 06, 2020 288.00 295.65 280.77 294.34 856,100 +7.31(+2.55%)
Nov 05, 2020 280.83 287.35 275.53 287.03 962,214 +15.63(+5.76%)
Nov 04, 2020 267.44 275.65 266.30 271.40 1,414,370 +14.39(+5.60%)
Nov 03, 2020 258.38 261.65 255.14 257.01 703,716 -0.54(-0.21%)
Nov 02, 2020 260.68 264.32 250.73 257.55 959,241 -0.79(-0.31%)
Oct 30, 2020 265.00 267.31 252.23 258.34 1,454,100 -7.72(-2.90%)
Oct 29, 2020 271.99 276.21 265.43 266.06 688,040 -2.15(-0.80%)
Oct 28, 2020 282.99 283.17 268.21 268.21 973,915 -17.81(-6.23%)
Oct 27, 2020 287.89 289.36 283.78 286.02 697,721 +2.72(+0.96%)
Oct 26, 2020 284.03 287.92 275.25 283.30 578,302 -1.45(-0.51%)
Oct 23, 2020 284.09 293.25 281.11 284.75 636,700 +1.33(+0.47%)
Oct 22, 2020 291.97 294.32 280.53 283.42 504,205 -8.38(-2.87%)
Oct 21, 2020 294.00 300.99 288.85 291.80 818,242 -2.94(-1.00%)
Oct 20, 2020 284.09 298.76 284.09 294.74 1,123,072 +11.87(+4.20%)
Oct 19, 2020 281.79 288.34 281.34 282.87 717,618 +2.92(+1.04%)
Oct 16, 2020 278.98 283.58 276.86 279.95 934,600 +3.59(+1.30%)
Oct 15, 2020 272.77 276.46 266.77 276.36 1,235,217 -1.51(-0.54%)
Oct 14, 2020 288.57 288.57 273.97 277.87 1,125,669 -4.63(-1.64%)
Oct 13, 2020 288.62 291.36 281.65 282.50 867,437 -3.85(-1.34%)
Oct 12, 2020 290.00 292.05 283.55 286.35 622,846 -1.06(-0.37%)
Oct 09, 2020 284.25 291.66 283.00 287.41 625,800 +6.08(+2.16%)
Oct 08, 2020 289.40 291.00 278.83 281.33 617,119 -8.07(-2.79%)
Oct 07, 2020 283.49 292.92 282.95 289.40 776,108 +8.38(+2.98%)
Oct 06, 2020 277.00 286.76 275.96 281.02 667,769 +6.27(+2.28%)
Oct 05, 2020 274.64 276.94 269.00 274.75 857,104 -0.36(-0.13%)
Oct 02, 2020 276.32 288.70 272.50 275.11 826,200 -5.37(-1.91%)
Oct 01, 2020 276.00 280.86 270.54 280.48 652,744 +5.87(+2.14%)
Sep 30, 2020 268.07 275.89 266.19 274.61 605,233 +3.85(+1.42%)
Sep 29, 2020 270.69 272.63 266.62 270.76 708,288 +2.96(+1.11%)
Sep 28, 2020 272.40 273.40 264.25 267.80 359,234 -1.74(-0.65%)
Sep 25, 2020 260.80 270.43 258.22 269.54 537,500 +10.20(+3.93%)
Sep 24, 2020 258.92 262.06 253.71 259.34 521,204 -2.02(-0.77%)
Sep 23, 2020 269.08 272.34 259.83 261.36 535,320 -7.46(-2.78%)
Sep 22, 2020 267.41 269.41 260.25 268.82 708,011 +1.42(+0.53%)
Sep 21, 2020 253.74 267.87 252.13 267.40 1,131,210 +9.54(+3.70%)
Sep 18, 2020 252.16 259.53 248.83 257.86 1,534,400 +6.00(+2.38%)
Sep 17, 2020 251.00 253.85 229.00 251.86 2,995,659 -4.60(-1.79%)
Sep 16, 2020 256.08 261.25 252.49 256.46 984,811 +2.03(+0.80%)
Sep 15, 2020 265.04 265.36 251.28 254.43 1,726,187 -7.63(-2.91%)
Sep 14, 2020 257.96 265.33 253.88 262.06 822,444 +7.32(+2.87%)
Sep 11, 2020 273.44 274.99 251.21 254.74 2,439,600 -23.31(-8.38%)
Sep 10, 2020 261.00 280.00 259.67 278.05 3,282,719 +18.79(+7.25%)
Sep 09, 2020 267.64 267.64 257.11 259.26 796,510 -1.03(-0.40%)
Sep 08, 2020 258.96 266.79 255.44 260.29 792,419 -6.16(-2.31%)
Sep 04, 2020 276.01 277.05 251.10 266.45 1,389,200 -13.27(-4.74%)
Sep 03, 2020 288.91 291.71 272.49 279.72 1,296,370 -21.63(-7.18%)
Sep 02, 2020 310.00 310.00 293.68 301.35 812,367 -8.85(-2.85%)
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.