Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ringcentral Inc (NY: RNG )

34.74 -0.14 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 108.32 109.24 106.86 107.80 642,900 +0.31(+0.29%)
Mar 28, 2019 106.18 108.74 106.00 107.49 469,292 +1.47(+1.39%)
Mar 27, 2019 108.00 109.28 104.20 106.02 509,793 -2.17(-2.01%)
Mar 26, 2019 107.89 109.21 106.43 108.19 643,215 +1.89(+1.78%)
Mar 25, 2019 105.60 106.88 103.48 106.30 528,816 -0.29(-0.27%)
Mar 22, 2019 110.75 111.13 106.59 106.59 546,100 -4.98(-4.46%)
Mar 21, 2019 107.37 111.70 106.93 111.57 708,328 +3.90(+3.62%)
Mar 20, 2019 107.50 109.36 106.55 107.67 524,641 -0.07(-0.06%)
Mar 19, 2019 106.51 107.95 103.53 107.74 1,281,716 +1.41(+1.33%)
Mar 18, 2019 106.05 107.74 105.05 106.33 471,562 +0.14(+0.13%)
Mar 15, 2019 106.55 107.64 105.35 106.19 583,900 -0.34(-0.32%)
Mar 14, 2019 106.36 108.20 105.89 106.53 516,625 +0.74(+0.70%)
Mar 13, 2019 105.50 107.12 104.84 105.79 386,460 +0.77(+0.73%)
Mar 12, 2019 105.00 105.67 103.36 105.02 669,652 +0.46(+0.44%)
Mar 11, 2019 102.90 105.49 102.58 104.56 973,618 +2.67(+2.62%)
Mar 08, 2019 99.75 102.51 98.19 101.89 720,600 +0.31(+0.31%)
Mar 07, 2019 102.34 103.73 101.31 101.58 1,081,127 -0.67(-0.66%)
Mar 06, 2019 104.23 105.20 101.51 102.25 509,031 -2.07(-1.98%)
Mar 05, 2019 103.58 104.75 102.08 104.32 710,865 +0.76(+0.73%)
Mar 04, 2019 106.12 106.47 100.42 103.56 1,728,292 -2.19(-2.07%)
Mar 01, 2019 106.38 106.47 104.23 105.75 688,600 +0.46(+0.44%)
Feb 28, 2019 105.50 106.14 104.44 105.29 580,711 -0.27(-0.26%)
Feb 27, 2019 105.13 105.94 104.50 105.56 327,973 +0.20(+0.19%)
Feb 26, 2019 105.20 106.36 104.35 105.36 615,024 -0.29(-0.27%)
Feb 25, 2019 106.65 106.96 105.33 105.65 452,092 -0.29(-0.27%)
Feb 22, 2019 104.87 106.43 104.57 105.94 519,200 +1.85(+1.78%)
Feb 21, 2019 102.63 104.47 101.78 104.09 1,194,865 +0.19(+0.18%)
Feb 20, 2019 104.59 104.86 102.76 103.90 1,035,081 -0.10(-0.10%)
Feb 19, 2019 104.31 105.69 103.59 104.00 799,929 -0.67(-0.64%)
Feb 15, 2019 104.44 104.90 103.02 104.67 661,700 +0.83(+0.80%)
Feb 14, 2019 102.40 104.36 101.10 103.84 1,003,369 +0.73(+0.71%)
Feb 13, 2019 105.88 106.65 102.44 103.11 834,937 -2.80(-2.64%)
Feb 12, 2019 109.25 109.84 104.50 105.91 2,763,900 +6.04(+6.05%)
Feb 11, 2019 101.90 103.49 99.52 99.87 1,802,731 -1.03(-1.02%)
Feb 08, 2019 95.73 101.07 95.33 100.90 1,260,400 +3.94(+4.06%)
Feb 07, 2019 94.88 97.11 94.23 96.96 841,494 +0.57(+0.59%)
Feb 06, 2019 96.95 97.31 95.18 96.39 876,361 -0.09(-0.09%)
Feb 05, 2019 96.74 97.40 95.85 96.48 886,152 +0.42(+0.44%)
Feb 04, 2019 94.73 96.83 94.31 96.06 889,220 +1.64(+1.74%)
Feb 01, 2019 92.53 94.57 91.67 94.42 685,700 +1.98(+2.14%)
Jan 31, 2019 89.47 92.97 89.02 92.44 749,093 +3.13(+3.50%)
Jan 30, 2019 88.06 89.61 87.01 89.31 461,591 +2.64(+3.05%)
Jan 29, 2019 88.50 89.00 86.46 86.67 493,781 -2.00(-2.26%)
Jan 28, 2019 89.77 89.97 88.24 88.67 428,150 -2.83(-3.09%)
Jan 25, 2019 90.30 91.92 89.67 91.50 695,000 +2.23(+2.50%)
Jan 24, 2019 89.26 90.27 88.25 89.27 627,330 +0.49(+0.55%)
Jan 23, 2019 89.83 91.36 88.33 88.78 414,937 +0.00(+0.00%)
Jan 22, 2019 90.26 90.98 87.65 88.78 527,136 -2.47(-2.71%)
Jan 18, 2019 89.43 92.25 89.19 91.25 799,900 +3.11(+3.53%)
Jan 17, 2019 87.12 88.58 86.23 88.14 663,965 +1.04(+1.19%)
Jan 16, 2019 87.33 88.70 85.93 87.10 600,177 +0.04(+0.05%)
Jan 15, 2019 85.10 87.38 85.10 87.06 376,718 +2.11(+2.48%)
Jan 14, 2019 86.10 86.10 83.53 84.95 845,845 -1.96(-2.26%)
Jan 11, 2019 86.42 88.25 85.71 86.91 724,700 -0.27(-0.31%)
Jan 10, 2019 86.14 88.15 85.28 87.18 707,490 -0.22(-0.25%)
Jan 09, 2019 89.43 89.50 87.21 87.40 483,864 -0.97(-1.10%)
Jan 08, 2019 87.55 88.62 85.71 88.37 570,396 +1.76(+2.03%)
Jan 07, 2019 83.13 87.89 82.94 86.61 972,040 +4.44(+5.40%)
Jan 04, 2019 79.92 83.20 79.01 82.17 834,300 +3.75(+4.78%)
Jan 03, 2019 79.26 80.56 77.80 78.42 557,656 -2.56(-3.16%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.