Ringcentral Inc (RNG) Historical Stock Data
35.20 ↑0.31 (0.90%)
As of March 28, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, RNG is up 0.39% a day on average. There have been 20 days where Ringcentral Inc closed green and 10 days where RNG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 36.34 | 35.40 | ↓$0.94 (-2.59%) | 35.21 | 36.43 | 0.91M |
2024-03-13 | 36.33 | 36.33 | ↑$0.00 (0.00%) | 35.94 | 36.88 | 1.23M |
2024-03-12 | 36.29 | 36.34 | ↑$0.05 (0.14%) | 35.93 | 36.94 | 0.98M |
2024-03-11 | 35.87 | 35.90 | ↑$0.03 (0.08%) | 35.87 | 36.76 | 1.07M |
2024-03-08 | 35.54 | 36.01 | ↑$0.47 (1.32%) | 35.34 | 36.63 | 1.10M |
2024-03-07 | 32.72 | 35.05 | ↑$2.33 (7.12%) | 32.46 | 35.35 | 1.74M |
2024-03-06 | 32.20 | 32.29 | ↑$0.09 (0.28%) | 31.76 | 32.49 | 0.98M |
2024-03-05 | 32.53 | 31.53 | ↓$1.00 (-3.07%) | 31.35 | 32.77 | 1.05M |
2024-03-04 | 33.59 | 33.31 | ↓$0.28 (-0.83%) | 33.06 | 33.77 | 0.93M |
2024-03-01 | 33.38 | 33.87 | ↑$0.49 (1.47%) | 32.69 | 33.97 | 0.92M |
2024-02-29 | 33.20 | 33.42 | ↑$0.22 (0.66%) | 32.62 | 33.59 | 1.36M |
2024-02-28 | 31.99 | 33.01 | ↑$1.02 (3.19%) | 31.83 | 33.46 | 1.67M |
2024-02-27 | 31.35 | 32.40 | ↑$1.05 (3.35%) | 31.13 | 32.62 | 1.59M |
2024-02-26 | 31.19 | 31.07 | ↓$0.12 (-0.38%) | 30.65 | 31.80 | 1.11M |
2024-02-23 | 30.27 | 31.14 | ↑$0.87 (2.87%) | 30.20 | 31.25 | 1.29M |
2024-02-22 | 32.14 | 30.22 | ↓$1.92 (-5.97%) | 29.78 | 32.14 | 2.99M |
2024-02-21 | 30.25 | 31.63 | ↑$1.38 (4.56%) | 29.85 | 32.90 | 4.59M |
2024-02-20 | 30.14 | 30.86 | ↑$0.72 (2.39%) | 29.86 | 31.05 | 2.51M |
2024-02-16 | 32.02 | 30.64 | ↓$1.38 (-4.31%) | 30.52 | 32.20 | 2.41M |
2024-02-15 | 32.68 | 32.93 | ↑$0.26 (0.78%) | 32.00 | 32.95 | 1.35M |
2024-02-14 | 31.96 | 32.47 | ↑$0.51 (1.60%) | 31.56 | 32.79 | 818.05K |
Create an account or log in to view more rows.
$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
$RNG the time is near