Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ringcentral Inc
(NY:
RNG
)
34.20
-0.09 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.