Ringcentral Inc (RNG) Historical Stock Data
35.40 ↑0.57 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNG is up 0.03% a day on average. There have been 12 days where Ringcentral Inc closed green and 18 days where RNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 34.00 | 35.40 | ↑$1.40 (4.12%) | 34.00 | 35.43 | 846.33K |
| 2025-01-02 | 35.59 | 34.83 | ↓$0.76 (-2.14%) | 34.79 | 35.84 | 682.96K |
| 2024-12-31 | 35.69 | 35.01 | ↓$0.68 (-1.91%) | 34.90 | 35.78 | 588.82K |
| 2024-12-30 | 35.88 | 35.46 | ↓$0.42 (-1.17%) | 35.07 | 35.88 | 852.07K |
| 2024-12-27 | 37.27 | 36.11 | ↓$1.16 (-3.11%) | 35.48 | 37.27 | 710.78K |
| 2024-12-26 | 36.81 | 37.37 | ↑$0.56 (1.52%) | 36.60 | 37.75 | 627.85K |
| 2024-12-24 | 37.27 | 36.99 | ↓$0.28 (-0.75%) | 36.71 | 37.27 | 342.84K |
| 2024-12-23 | 37.20 | 37.35 | ↑$0.15 (0.40%) | 36.91 | 37.76 | 696.46K |
| 2024-12-20 | 36.75 | 37.45 | ↑$0.70 (1.90%) | 36.27 | 37.70 | 2.56M |
| 2024-12-19 | 37.99 | 37.16 | ↓$0.83 (-2.18%) | 36.57 | 38.29 | 1.28M |
| 2024-12-18 | 39.34 | 37.67 | ↓$1.67 (-4.25%) | 37.44 | 39.59 | 0.91M |
| 2024-12-17 | 39.75 | 39.24 | ↓$0.51 (-1.28%) | 38.75 | 39.97 | 1.18M |
| 2024-12-16 | 38.89 | 39.93 | ↑$1.04 (2.67%) | 38.87 | 40.45 | 1.22M |
| 2024-12-13 | 40.88 | 39.05 | ↓$1.83 (-4.48%) | 38.27 | 41.06 | 1.69M |
| 2024-12-12 | 41.65 | 41.35 | ↓$0.30 (-0.72%) | 40.71 | 41.74 | 1.14M |
| 2024-12-11 | 41.39 | 41.82 | ↑$0.43 (1.04%) | 40.22 | 42.16 | 1.15M |
| 2024-12-10 | 41.36 | 41.25 | ↓$0.11 (-0.27%) | 41.14 | 42.19 | 2.25M |
| 2024-12-09 | 41.35 | 41.73 | ↑$0.38 (0.92%) | 40.73 | 41.92 | 1.39M |
| 2024-12-06 | 39.11 | 41.03 | ↑$1.92 (4.91%) | 38.85 | 41.04 | 1.60M |
| 2024-12-05 | 39.90 | 38.50 | ↓$1.40 (-3.51%) | 38.48 | 40.19 | 1.16M |
| 2024-12-04 | 37.79 | 39.79 | ↑$2.00 (5.29%) | 37.41 | 40.59 | 2.27M |
| 2024-12-03 | 37.32 | 37.05 | ↓$0.27 (-0.72%) | 36.94 | 38.47 | 3.77M |
| 2024-12-02 | 37.60 | 37.76 | ↑$0.16 (0.43%) | 37.24 | 38.01 | 789.79K |
| 2024-11-29 | 38.10 | 37.63 | ↓$0.47 (-1.23%) | 37.42 | 38.31 | 380.90K |
| 2024-11-27 | 38.83 | 38.06 | ↓$0.77 (-1.98%) | 37.93 | 39.27 | 652.69K |
| 2024-11-26 | 38.69 | 38.64 | ↓$0.05 (-0.13%) | 38.15 | 38.88 | 1.03M |
| 2024-11-25 | 37.39 | 38.99 | ↑$1.60 (4.28%) | 37.25 | 39.13 | 1.54M |
| 2024-11-22 | 34.95 | 36.91 | ↑$1.96 (5.61%) | 34.92 | 37.09 | 1.33M |
| 2024-11-21 | 35.21 | 34.87 | ↓$0.34 (-0.97%) | 34.42 | 35.50 | 1.52M |
| 2024-11-20 | 35.53 | 35.04 | ↓$0.49 (-1.38%) | 34.80 | 35.69 | 692.24K |
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...