December 15th, 2015

Ringcentral Inc (NY: RNG )

358.25 USD -15.75 (-4.21%)
Official Closing Price Updated: 7:13 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 367.06 372.93 349.00 358.25 1,008,745 -15.75(-4.21%)
Jan 26, 2021 382.13 384.85 371.01 374.00 799,118 -9.73(-2.54%)
Jan 25, 2021 391.29 394.72 373.45 383.73 596,851 -0.79(-0.21%)
Jan 22, 2021 373.99 385.99 372.70 384.52 787,500 +9.88(+2.64%)
Jan 21, 2021 380.84 382.79 374.00 374.64 558,478 -3.47(-0.92%)
Jan 20, 2021 375.55 385.75 374.92 378.11 818,592 +5.17(+1.39%)
Jan 19, 2021 379.88 379.88 370.74 372.94 1,071,503 +0.01(+0.00%)
Jan 15, 2021 380.00 385.55 369.60 372.93 955,100 -3.37(-0.90%)
Jan 14, 2021 386.13 395.11 373.53 376.30 654,653 -11.41(-2.94%)
Jan 13, 2021 390.14 392.60 383.17 387.71 542,828 -0.09(-0.02%)
Jan 12, 2021 389.99 393.49 382.16 387.80 516,100 +3.88(+1.01%)
Jan 11, 2021 388.00 394.07 383.59 383.92 750,019 -4.03(-1.04%)
Jan 08, 2021 393.15 399.87 382.46 387.95 792,200 -0.87(-0.22%)
Jan 07, 2021 377.25 393.26 374.96 388.82 708,957 +16.04(+4.30%)
Jan 06, 2021 370.15 376.83 364.45 372.78 1,019,574 -10.85(-2.83%)
Jan 05, 2021 380.30 388.50 376.76 383.63 710,629 +1.43(+0.37%)
Jan 04, 2021 382.86 392.60 373.78 382.20 650,841 +3.23(+0.85%)
Dec 31, 2020 378.97 378.97 378.97 412,708 -9.06(-2.33%)
Dec 30, 2020 389.85 392.84 386.31 388.03 412,708 +3.54(+0.92%)
Dec 29, 2020 390.74 394.47 380.52 384.49 471,764 -2.84(-0.73%)
Dec 28, 2020 399.01 400.87 385.12 387.33 716,546 -11.18(-2.81%)
Dec 24, 2020 396.38 405.46 396.00 398.51 230,700 +2.73(+0.69%)
Dec 23, 2020 402.30 404.04 391.18 395.78 864,474 -6.73(-1.67%)
Dec 22, 2020 395.00 403.58 393.57 402.51 725,403 +9.26(+2.35%)
Dec 21, 2020 388.11 395.44 385.62 393.25 814,409 +5.42(+1.40%)
Dec 18, 2020 396.39 396.39 384.87 387.83 1,182,600 +0.20(+0.05%)
Dec 17, 2020 381.44 390.67 380.10 387.63 1,322,976 +18.13(+4.91%)
Dec 16, 2020 355.38 369.56 354.70 369.50 1,073,178 +16.42(+4.65%)
Dec 15, 2020 356.29 366.39 350.54 353.08 1,121,867 +0.56(+0.16%)
Dec 14, 2020 352.35 357.40 349.68 352.52 590,987 -2.48(-0.70%)
Dec 11, 2020 348.35 355.98 345.31 355.00 686,900 +8.62(+2.49%)
Dec 10, 2020 336.50 347.94 333.69 346.38 606,209 +7.40(+2.18%)
Dec 09, 2020 345.82 348.44 336.73 338.98 853,998 -8.45(-2.43%)
Dec 08, 2020 346.77 350.29 343.07 347.43 534,241 +0.66(+0.19%)
Dec 07, 2020 334.85 348.73 334.45 346.77 996,035 +13.97(+4.20%)
Dec 04, 2020 337.00 338.00 327.26 332.80 870,400 -4.41(-1.31%)
Dec 03, 2020 330.00 339.99 326.05 337.21 1,164,494 +8.03(+2.44%)
Dec 02, 2020 310.00 329.95 305.94 329.18 2,277,843 +23.33(+7.63%)
Dec 01, 2020 298.22 306.23 292.44 305.85 978,759 +8.80(+2.96%)
Nov 30, 2020 296.00 299.65 286.85 297.05 1,205,471 +4.31(+1.47%)
Nov 27, 2020 289.96 296.40 288.46 292.74 447,000 +4.04(+1.40%)
Nov 25, 2020 283.25 290.63 280.73 288.70 869,800 +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%)
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.