Ringcentral Inc (RNG) Historical Stock Data
30.64 ↑0.63 (2.10%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RNG is down -0.26% a day on average. There have been 15 days where Ringcentral Inc closed green and 15 days where RNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.30 | 30.64 | ↑$0.34 (1.12%) | 30.30 | 30.95 | 481.72K |
| 2024-04-25 | 29.66 | 30.01 | ↑$0.35 (1.18%) | 29.42 | 30.09 | 539.71K |
| 2024-04-24 | 30.60 | 30.29 | ↓$0.31 (-1.01%) | 29.98 | 30.81 | 691.72K |
| 2024-04-23 | 29.66 | 30.53 | ↑$0.87 (2.93%) | 29.66 | 30.82 | 673.36K |
| 2024-04-22 | 29.84 | 29.51 | ↓$0.33 (-1.11%) | 29.08 | 29.93 | 656.99K |
| 2024-04-19 | 29.29 | 29.36 | ↑$0.07 (0.24%) | 29.07 | 29.59 | 736.79K |
| 2024-04-18 | 29.96 | 29.25 | ↓$0.71 (-2.37%) | 29.22 | 30.29 | 1.05M |
| 2024-04-17 | 30.24 | 29.73 | ↓$0.51 (-1.69%) | 29.72 | 30.46 | 777.21K |
| 2024-04-16 | 30.56 | 30.38 | ↓$0.18 (-0.59%) | 30.00 | 31.14 | 747.97K |
| 2024-04-15 | 31.49 | 30.71 | ↓$0.78 (-2.48%) | 30.46 | 31.83 | 808.12K |
| 2024-04-12 | 31.88 | 31.41 | ↓$0.47 (-1.47%) | 31.25 | 32.18 | 0.94M |
| 2024-04-11 | 32.64 | 32.39 | ↓$0.25 (-0.77%) | 31.90 | 33.01 | 611.60K |
| 2024-04-10 | 32.34 | 32.37 | ↑$0.03 (0.09%) | 31.96 | 32.92 | 827.29K |
| 2024-04-09 | 33.00 | 33.79 | ↑$0.79 (2.39%) | 33.00 | 34.17 | 812.03K |
| 2024-04-08 | 32.74 | 32.97 | ↑$0.23 (0.70%) | 32.37 | 33.03 | 550.74K |
| 2024-04-05 | 32.73 | 32.41 | ↓$0.32 (-0.98%) | 32.40 | 32.95 | 708.59K |
| 2024-04-04 | 33.55 | 32.75 | ↓$0.80 (-2.38%) | 32.60 | 33.83 | 722.83K |
| 2024-04-03 | 32.98 | 33.25 | ↑$0.27 (0.82%) | 32.92 | 33.57 | 1.01M |
| 2024-04-02 | 33.00 | 33.14 | ↑$0.14 (0.42%) | 31.93 | 33.17 | 1.57M |
| 2024-04-01 | 34.57 | 33.74 | ↓$0.83 (-2.40%) | 33.51 | 34.86 | 1.24M |
| 2024-03-28 | 34.56 | 34.74 | ↑$0.18 (0.52%) | 34.51 | 35.30 | 817.10K |
| 2024-03-27 | 34.51 | 34.88 | ↑$0.37 (1.07%) | 34.26 | 35.11 | 1M |
| 2024-03-26 | 35.41 | 34.09 | ↓$1.32 (-3.73%) | 34.03 | 35.41 | 1M |
| 2024-03-25 | 35.36 | 35.08 | ↓$0.28 (-0.79%) | 35.04 | 35.59 | 759.48K |
| 2024-03-22 | 35.97 | 35.46 | ↓$0.51 (-1.42%) | 35.19 | 36.00 | 801.17K |
| 2024-03-21 | 36.46 | 36.08 | ↓$0.38 (-1.04%) | 35.88 | 36.91 | 1.08M |
| 2024-03-20 | 35.46 | 36.14 | ↑$0.68 (1.92%) | 34.88 | 36.16 | 891.45K |
| 2024-03-19 | 35.00 | 35.44 | ↑$0.44 (1.26%) | 34.87 | 35.93 | 742.09K |
| 2024-03-18 | 34.90 | 35.49 | ↑$0.59 (1.69%) | 34.57 | 35.64 | 1.07M |
| 2024-03-15 | 34.92 | 34.97 | ↑$0.05 (0.14%) | 34.55 | 35.27 | 3.14M |
Create an account or log in to view more rows.
$RNG breaking out of this wedge sooner than later
$RNG Here we go!!!
$RNG Yolo
$RNG Take it Bears !
$RNG finally a pullback
$RNG when this finally break out we could see huge upside
$RNG let’s go baby!
$RNG Let it go...
$RNG finally a pullback
$RNG I need a smoke after this trade