ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

RNG Ringcentral Inc

37.315
0.685 (1.87%)
Last Updated: 14:52:50
Delayed by 15 minutes

RNG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2024 36.63 1.22 3.45% 35.93 36.73 35.75 1,114,394
May 10 2024 35.41 -0.05 -0.14% 35.59 35.89 34.98 961,628
May 09 2024 35.46 1.08 3.14% 34.96 35.52 34.23 1,331,913
May 08 2024 34.38 4.39 14.64% 33.38 35.11 32.50 3,263,867
May 07 2024 29.99 -0.32 -1.06% 30.26 30.61 29.98 984,962
May 06 2024 30.31 -0.18 -0.59% 30.77 31.09 30.29 753,222
May 03 2024 30.49 0.03 0.10% 30.95 31.28 30.26 693,643
May 02 2024 30.46 0.38 1.26% 30.51 30.62 29.80 501,069
May 01 2024 30.08 0.46 1.55% 29.64 30.865 29.56 950,464
Apr 30 2024 29.62 -1.53 -4.91% 30.83 30.98 29.62 1,306,181
Apr 29 2024 31.15 0.51 1.66% 30.95 31.29 30.85 611,068
Apr 26 2024 30.64 0.63 2.10% 30.30 30.95 30.30 481,722
Apr 25 2024 30.01 -0.28 -0.92% 29.66 30.09 29.42 539,713
Apr 24 2024 30.29 -0.24 -0.79% 30.60 30.81 29.98 691,720
Apr 23 2024 30.53 1.02 3.46% 29.66 30.82 29.59 673,962
Apr 22 2024 29.51 0.15 0.51% 29.84 29.93 29.08 656,714
Apr 19 2024 29.36 0.11 0.38% 29.29 29.59 29.07 736,640
Apr 18 2024 29.25 -0.48 -1.61% 29.96 30.29 29.22 1,052,967
Apr 17 2024 29.73 -0.65 -2.14% 30.24 30.46 29.72 777,195
Apr 16 2024 30.38 -0.33 -1.07% 30.56 31.135 30.00 747,972
Apr 15 2024 30.71 -0.70 -2.23% 31.49 31.825 30.46 808,123
Apr 12 2024 31.41 -0.98 -3.03% 31.88 32.175 31.25 941,627
Apr 11 2024 32.39 0.02 0.06% 32.64 33.01 31.90 611,593
Apr 10 2024 32.37 -1.42 -4.20% 32.34 32.92 31.96 827,286
Apr 09 2024 33.79 0.82 2.49% 33.00 34.17 33.00 812,032
Apr 08 2024 32.97 0.56 1.73% 32.74 33.03 32.37 550,744
Apr 05 2024 32.41 -0.34 -1.04% 32.73 32.945 32.40 708,590
Apr 04 2024 32.75 -0.50 -1.50% 33.55 33.825 32.60 722,812
Apr 03 2024 33.25 0.11 0.33% 32.98 33.57 32.9201 1,009,941
Apr 02 2024 33.14 -0.60 -1.78% 33.12 33.17 31.93 1,573,131
Apr 01 2024 33.74 -1.00 -2.88% 34.57 34.855 33.51 1,239,908
Mar 28 2024 34.74 -0.14 -0.40% 34.56 35.30 34.51 817,095
Mar 27 2024 34.88 0.79 2.32% 34.51 35.1075 34.26 997,198
Mar 26 2024 34.09 -0.99 -2.82% 35.41 35.41 34.03 999,007
Mar 25 2024 35.08 -0.38 -1.07% 35.36 35.59 35.04 759,478
Mar 22 2024 35.46 -0.62 -1.72% 35.97 35.9999 35.19 801,172
Mar 21 2024 36.08 -0.06 -0.17% 36.46 36.91 35.88 1,084,390
Mar 20 2024 36.14 0.70 1.98% 35.46 36.16 34.88 891,428
Mar 19 2024 35.44 -0.05 -0.14% 35.00 35.93 34.87 741,047
Mar 18 2024 35.49 0.52 1.49% 34.90 35.64 34.57 1,068,708
Mar 15 2024 34.97 -0.43 -1.21% 34.92 35.27 34.55 3,139,118
Mar 14 2024 35.40 -0.93 -2.56% 36.34 36.43 35.21 911,348
Mar 13 2024 36.33 -0.01 -0.03% 36.33 36.88 35.94 1,233,210
Mar 12 2024 36.34 0.44 1.23% 36.29 36.935 35.93 978,945
Mar 11 2024 35.90 -0.11 -0.31% 35.87 36.76 35.87 1,074,979
Mar 08 2024 36.01 0.96 2.74% 35.54 36.625 35.28 1,097,461
Mar 07 2024 35.05 2.76 8.55% 32.72 35.35 32.46 1,741,602
Mar 06 2024 32.29 0.76 2.41% 32.20 32.49 31.755 1,011,991
Mar 05 2024 31.53 -1.78 -5.34% 32.53 32.77 31.35 1,050,953
Mar 04 2024 33.31 -0.56 -1.65% 33.59 33.77 33.06 934,108
Mar 01 2024 33.87 0.45 1.35% 33.38 33.965 32.69 921,996
Feb 29 2024 33.42 0.41 1.24% 33.20 33.585 32.62 1,363,732
Feb 28 2024 33.01 0.61 1.88% 31.99 33.46 31.83 1,671,962
Feb 27 2024 32.40 1.33 4.28% 31.35 32.62 31.13 1,587,630
Feb 26 2024 31.07 -0.07 -0.22% 31.19 31.80 30.65 1,107,067
Feb 23 2024 31.14 0.92 3.04% 30.27 31.25 30.1969 1,294,099
Feb 22 2024 30.22 -1.41 -4.46% 32.14 32.14 29.78 2,989,628
Feb 21 2024 31.63 0.77 2.50% 29.72 32.90 29.72 4,587,210
Feb 20 2024 30.86 0.22 0.72% 30.37 31.045 29.86 2,509,038
Feb 16 2024 30.64 -2.29 -6.95% 32.02 32.20 30.52 2,405,314
Feb 15 2024 32.93 0.46 1.42% 32.675 32.95 32.00 1,346,666
Feb 14 2024 32.47 1.20 3.84% 31.96 32.79 31.56 818,025

Your Recent History

Delayed Upgrade Clock