Ringcentral Inc (RNG) Historical Stock Data
35.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNG is up 0.54% a day on average. There have been 19 days where Ringcentral Inc closed green and 11 days where RNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.53 | 35.04 | ↓$0.49 (-1.38%) | 34.80 | 35.69 | 692.24K |
| 2024-11-19 | 34.64 | 35.56 | ↑$0.92 (2.66%) | 34.48 | 36.04 | 1.03M |
| 2024-11-18 | 35.55 | 35.03 | ↓$0.52 (-1.46%) | 34.13 | 35.65 | 1.48M |
| 2024-11-15 | 36.32 | 35.78 | ↓$0.54 (-1.49%) | 35.30 | 36.65 | 1.10M |
| 2024-11-14 | 37.93 | 36.74 | ↓$1.19 (-3.14%) | 36.69 | 38.15 | 1.05M |
| 2024-11-13 | 36.31 | 37.94 | ↑$1.63 (4.49%) | 36.25 | 38.29 | 1.42M |
| 2024-11-12 | 35.76 | 36.27 | ↑$0.51 (1.43%) | 35.61 | 37.04 | 1.25M |
| 2024-11-11 | 38.26 | 36.21 | ↓$2.05 (-5.36%) | 36.00 | 38.65 | 2.14M |
| 2024-11-08 | 38.50 | 37.97 | ↓$0.53 (-1.38%) | 36.67 | 40.98 | 2.62M |
| 2024-11-07 | 37.92 | 38.80 | ↑$0.88 (2.32%) | 37.71 | 38.91 | 1.83M |
| 2024-11-06 | 37.18 | 37.50 | ↑$0.32 (0.86%) | 37.03 | 38.02 | 1.56M |
| 2024-11-05 | 36.12 | 36.61 | ↑$0.49 (1.36%) | 35.58 | 36.63 | 1.19M |
| 2024-11-04 | 36.36 | 36.16 | ↓$0.20 (-0.55%) | 35.89 | 36.76 | 1.13M |
| 2024-11-01 | 36.24 | 36.45 | ↑$0.21 (0.58%) | 36.11 | 37.21 | 1.28M |
| 2024-10-31 | 35.62 | 36.01 | ↑$0.39 (1.09%) | 35.29 | 36.44 | 1.16M |
| 2024-10-30 | 34.20 | 35.56 | ↑$1.36 (3.98%) | 34.20 | 35.80 | 1.17M |
| 2024-10-29 | 33.89 | 34.21 | ↑$0.32 (0.94%) | 33.89 | 34.59 | 1.12M |
| 2024-10-28 | 34.10 | 34.09 | ↓$0.01 (-0.03%) | 33.91 | 34.26 | 762.75K |
| 2024-10-25 | 34.22 | 33.82 | ↓$0.40 (-1.17%) | 33.70 | 34.44 | 661.39K |
| 2024-10-24 | 33.65 | 34.18 | ↑$0.53 (1.58%) | 33.65 | 34.28 | 796.58K |
| 2024-10-23 | 34.07 | 33.45 | ↓$0.62 (-1.82%) | 33.23 | 34.23 | 747.01K |
| 2024-10-22 | 33.93 | 34.01 | ↑$0.08 (0.24%) | 33.49 | 34.36 | 866.40K |
| 2024-10-21 | 33.91 | 34.10 | ↑$0.19 (0.56%) | 33.87 | 34.42 | 1.37M |
| 2024-10-18 | 33.32 | 33.93 | ↑$0.61 (1.83%) | 33.24 | 34.00 | 1.01M |
| 2024-10-17 | 32.62 | 32.96 | ↑$0.34 (1.04%) | 32.34 | 32.98 | 675.58K |
| 2024-10-16 | 32.89 | 32.89 | ↑$0.00 (0.00%) | 32.50 | 33.05 | 730.18K |
| 2024-10-15 | 32.67 | 32.83 | ↑$0.16 (0.49%) | 32.40 | 32.97 | 765.29K |
| 2024-10-14 | 32.72 | 32.71 | ↓$0.01 (-0.03%) | 32.40 | 32.88 | 852.98K |
| 2024-10-11 | 31.53 | 32.72 | ↑$1.19 (3.77%) | 31.34 | 32.75 | 1.23M |
| 2024-10-10 | 29.94 | 31.35 | ↑$1.41 (4.71%) | 29.94 | 31.85 | 2.31M |
Create an account or log in to view more rows.
$RNG is anyone really buying this shit
$RNG we had no volume for days before the last big rip
$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...