Skip to main content

RingCentral, Inc. Class A Common Stock (NY: RNG )

32.40 -0.55 (-1.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 33.05 33.33 32.50 32.95 1,171,825 -0.62(-1.85%)
Jan 08, 2025 34.07 34.51 33.30 33.57 1,162,804 -0.46(-1.35%)
Jan 07, 2025 35.67 35.79 33.73 34.03 2,488,140 -2.74(-7.45%)
Jan 06, 2025 35.71 37.23 35.69 36.77 1,620,832 +1.37(+3.87%)
Jan 03, 2025 34.00 35.43 34.00 35.40 846,326 +0.57(+1.64%)
Jan 02, 2025 35.59 35.84 34.79 34.83 682,959 -0.18(-0.51%)
Dec 31, 2024 35.01 0 -0.45(-1.27%)
Dec 30, 2024 35.88 35.88 35.07 35.46 852,074 -0.65(-1.80%)
Dec 27, 2024 37.27 37.27 35.48 36.11 710,782 -1.26(-3.37%)
Dec 26, 2024 36.81 37.75 36.60 37.37 627,848 +0.38(+1.03%)
Dec 24, 2024 37.27 37.27 36.71 36.99 342,841 -0.36(-0.96%)
Dec 23, 2024 37.20 37.76 36.91 37.35 696,461 -0.10(-0.27%)
Dec 20, 2024 36.75 37.70 36.27 37.45 2,563,650 +0.40(+1.07%)
Dec 19, 2024 37.99 38.29 36.57 37.05 734,099 -0.62(-1.63%)
Dec 18, 2024 39.34 39.59 37.44 37.67 908,053 -1.57(-4.00%)
Dec 17, 2024 39.75 39.97 38.75 39.24 1,180,708 -0.69(-1.73%)
Dec 16, 2024 38.89 40.45 38.87 39.93 1,216,070 +0.88(+2.25%)
Dec 13, 2024 40.88 41.05 38.27 39.05 1,694,608 -2.30(-5.56%)
Dec 12, 2024 41.65 41.74 40.71 41.35 1,137,965 -0.47(-1.12%)
Dec 11, 2024 41.39 42.16 40.22 41.82 1,151,503 +0.57(+1.38%)
Dec 10, 2024 41.36 42.19 41.14 41.25 2,252,636 -0.48(-1.15%)
Dec 09, 2024 41.35 41.92 40.73 41.73 1,385,388 +0.70(+1.71%)
Dec 06, 2024 39.11 41.04 38.85 41.03 1,596,032 +2.53(+6.57%)
Dec 05, 2024 39.90 40.19 38.48 38.50 1,203,121 -1.29(-3.24%)
Dec 04, 2024 37.79 40.59 37.41 39.79 2,267,870 +2.74(+7.40%)
Dec 03, 2024 37.32 38.47 36.94 37.05 3,768,306 -0.71(-1.88%)
Dec 02, 2024 37.60 38.01 37.24 37.76 789,506 +0.13(+0.35%)
Nov 29, 2024 38.10 38.31 37.42 37.63 380,904 -0.43(-1.13%)
Nov 27, 2024 38.83 39.27 37.93 38.06 652,707 -0.58(-1.50%)
Nov 26, 2024 38.69 38.88 38.15 38.64 1,027,113 -0.35(-0.90%)
Nov 25, 2024 37.39 39.13 37.25 38.99 1,541,923 +2.08(+5.64%)
Nov 22, 2024 34.95 37.09 34.92 36.91 1,329,316 +2.04(+5.85%)
Nov 21, 2024 35.21 35.50 34.42 34.87 1,516,233 -0.17(-0.49%)
Nov 20, 2024 35.53 35.69 34.80 35.04 692,239 -0.52(-1.46%)
Nov 19, 2024 34.64 36.04 34.48 35.56 1,034,637 +0.53(+1.51%)
Nov 18, 2024 35.55 35.65 34.13 35.03 1,478,482 -0.75(-2.10%)
Nov 15, 2024 36.32 36.65 35.30 35.78 1,101,940 -0.96(-2.61%)
Nov 14, 2024 37.93 38.15 36.69 36.74 1,046,080 -1.20(-3.16%)
Nov 13, 2024 36.31 38.29 36.25 37.94 1,421,237 +1.67(+4.60%)
Nov 12, 2024 35.76 37.04 35.61 36.27 1,248,546 +0.06(+0.17%)
Nov 11, 2024 38.26 38.65 36.00 36.21 2,144,615 -1.76(-4.64%)
Nov 08, 2024 38.50 40.98 36.67 37.97 2,624,390 -0.83(-2.14%)
Nov 07, 2024 37.92 38.91 37.71 38.80 1,827,493 +1.30(+3.47%)
Nov 06, 2024 37.18 38.02 37.03 37.50 1,562,331 +0.89(+2.43%)
Nov 05, 2024 36.12 36.62 35.58 36.61 1,190,710 +0.45(+1.24%)
Nov 04, 2024 36.36 36.76 35.89 36.16 1,125,972 -0.29(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.