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 31, 2021 291.65 301.72 291.09 297.88 1,452,451 +11.13(+3.88%)
Mar 30, 2021 281.44 287.34 275.58 286.75 800,025 +3.06(+1.08%)
Mar 29, 2021 290.57 292.81 280.41 283.69 933,374 -7.01(-2.41%)
Mar 26, 2021 300.01 301.99 283.03 290.70 1,305,900 -9.00(-3.00%)
Mar 25, 2021 303.28 307.59 295.00 299.70 1,060,304 -8.47(-2.75%)
Mar 24, 2021 323.00 323.00 305.12 308.17 779,962 -16.71(-5.14%)
Mar 23, 2021 324.19 328.35 321.42 324.88 581,692 +2.29(+0.71%)
Mar 22, 2021 317.19 326.44 317.05 322.59 880,820 +5.57(+1.76%)
Mar 19, 2021 316.75 323.99 314.21 317.02 996,200 +1.13(+0.36%)
Mar 18, 2021 321.11 325.83 312.05 315.89 1,135,555 -10.15(-3.11%)
Mar 17, 2021 323.71 332.33 316.52 326.04 826,299 -2.19(-0.67%)
Mar 16, 2021 347.76 350.39 323.25 328.23 836,061 -16.03(-4.66%)
Mar 15, 2021 345.29 346.02 338.34 344.26 464,996 +0.42(+0.12%)
Mar 12, 2021 344.11 344.36 335.59 343.84 694,900 -4.99(-1.43%)
Mar 11, 2021 344.99 352.49 339.26 348.83 741,792 +14.27(+4.27%)
Mar 10, 2021 344.44 348.25 331.70 334.56 1,226,638 -1.72(-0.51%)
Mar 09, 2021 334.02 337.69 329.29 336.28 1,197,188 +20.90(+6.63%)
Mar 08, 2021 323.28 336.20 315.36 315.38 1,514,001 -5.98(-1.86%)
Mar 05, 2021 331.25 331.25 301.09 321.36 2,008,900 -8.16(-2.48%)
Mar 04, 2021 334.17 345.14 322.90 329.52 2,164,332 -7.58(-2.25%)
Mar 03, 2021 365.15 367.61 334.34 337.10 1,656,933 -33.86(-9.13%)
Mar 02, 2021 388.35 388.35 369.58 370.96 978,412 -15.03(-3.89%)
Mar 01, 2021 383.00 386.05 373.93 385.99 852,020 +7.83(+2.07%)
Feb 26, 2021 375.00 390.99 372.00 378.16 876,900 +6.71(+1.81%)
Feb 25, 2021 381.58 394.53 368.63 371.45 1,000,770 -16.75(-4.31%)
Feb 24, 2021 385.18 390.26 378.86 388.20 655,016 -2.51(-0.64%)
Feb 23, 2021 384.37 393.25 362.92 390.71 1,150,943 -8.17(-2.05%)
Feb 22, 2021 419.44 422.39 395.25 398.88 1,016,161 -28.51(-6.67%)
Feb 19, 2021 425.00 428.77 419.22 427.39 760,900 +3.77(+0.89%)
Feb 18, 2021 412.08 430.25 406.50 423.62 961,504 +3.24(+0.77%)
Feb 17, 2021 425.00 427.02 412.61 420.38 1,611,331 -16.64(-3.81%)
Feb 16, 2021 448.00 449.00 431.20 437.02 1,456,514 -6.27(-1.41%)
Feb 12, 2021 431.89 446.18 427.37 443.29 557,400 +11.25(+2.60%)
Feb 11, 2021 430.38 435.26 423.63 432.04 533,088 +2.29(+0.53%)
Feb 10, 2021 430.45 442.27 426.00 429.75 717,217 +2.47(+0.58%)
Feb 09, 2021 410.99 428.40 409.28 427.28 816,744 +18.04(+4.41%)
Feb 08, 2021 410.33 420.00 404.16 409.24 650,849 +2.07(+0.51%)
Feb 05, 2021 401.00 407.44 395.00 407.17 963,200 +10.75(+2.71%)
Feb 04, 2021 401.17 401.34 391.32 396.42 516,960 +1.53(+0.39%)
Feb 03, 2021 402.58 405.47 391.39 394.89 603,739 -7.86(-1.95%)
Feb 02, 2021 390.20 403.78 390.17 402.75 880,525 +14.95(+3.86%)
Feb 01, 2021 375.98 390.23 370.23 387.80 767,797 +14.88(+3.99%)
Jan 29, 2021 367.48 373.88 361.46 372.92 561,700 +3.23(+0.87%)
Jan 28, 2021 358.83 375.45 357.60 369.69 607,011 +11.44(+3.19%)
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 1,019,567 -10.85(-2.83%)
Jan 05, 2021 380.30 388.50 376.76 383.63 710,629 +1.43(+0.37%)
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.