Quantcast

Ringcentral, Inc. Class A Common Stock Historical Stock Prices

RNG 
$74.34
*  
0.81
1.08%
Get RNG Alerts
*Delayed - data as of Nov. 14, 2018 14:43 ET  -  Find a broker to begin trading RNG now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    RNG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:43 76.67 77 73.83 74.34 659,193
11/13/2018 75.83 77.76 73.94 75.15 829,400
11/12/2018 82.49 83.65 74.79 75.45 2,107,928
11/09/2018 84.9 85.26 80.815 83.68 2,242,013
11/08/2018 84.53 86.74 83.01 86.22 2,005,853
11/07/2018 77.1 85 77.1 84.48 1,990,671
11/06/2018 78.3 79.99 73.13 75.84 2,226,930
11/05/2018 76.32 77.1 73.63 74.96 1,253,721
11/02/2018 79.79 81.08 76.87 77.01 996,795
11/01/2018 78.05 79.84 75.7 79.47 734,660
10/31/2018 76.43 78.87 75.72 77.73 1,023,658
10/30/2018 70.89 74.66 69.62 74.27 1,035,668
10/29/2018 73.9 75.41 69.6 71.11 1,303,094
10/26/2018 72.34 74.48 70.375 72.27 599,968
10/25/2018 72.38 75.61 71.72 75.01 772,421
10/24/2018 77.44 79.0665 71.37 71.5 751,056
10/23/2018 76.25 78.02 75.6 77.61 500,398
10/22/2018 76.59 78.91 74.58 78.19 1,737,911
10/19/2018 78.82 79.94 75.51 75.51 677,609
10/18/2018 80.63 81.8 77.525 78.5 617,962
10/17/2018 84.02 84.02 80.41 81.33 713,817
10/16/2018 81.7 83.34 80.6 82.29 951,148
10/15/2018 80.14 81.23 78.02 80.15 1,010,696
10/12/2018 78.75 81 77.73 80.08 1,265,596
10/11/2018 76.16 77.69 74.43 75 1,907,299
10/10/2018 81 81.695 75.42 76.48 1,640,609
10/09/2018 80.4 83.57 79.99 81.79 1,113,898
10/08/2018 83.34 83.34 78.51 80.7 1,419,955
10/05/2018 84.89 86.75 81.96 84.19 759,346
10/04/2018 87.86 87.99 83.72 84.85 921,860
10/03/2018 87.72 89.15 86.44 88.12 854,240
10/02/2018 89.98 90.14 86.82 87.02 1,234,246
10/01/2018 93.76 94.1635 89.82 90.37 761,035
09/28/2018 93.95 94.65 92.4 93.05 566,065
09/27/2018 93 94.65 92.85 94.05 498,925
09/26/2018 93.9 94.275 91.85 92.95 573,714
09/25/2018 91.15 93.625 90.9 93.25 774,480
09/24/2018 88.95 91.55 87.35 91 615,054
09/21/2018 91.85 92.1 89.3 89.8 756,239
09/20/2018 90.65 91.9 89.95 91.25 548,168
09/19/2018 93.5 93.9 88.4 90.55 699,644
09/18/2018 92 94.3 92 93.5 623,768
09/17/2018 95.1 95.3 91.15 91.7 738,518
09/14/2018 95 96.8 94.875 95.7 583,780
09/13/2018 96.7 98.15 93.95 95.05 715,058
09/12/2018 96.55 96.85 94.25 96.85 534,198
09/11/2018 95.85 97.65 95.25 96.2 585,103
09/10/2018 94.55 96.65 93.5 96.3 544,456
09/07/2018 93.15 96.65 92.15 93.9 663,927
09/06/2018 92.3 93.65 91.2 93.35 455,896
09/05/2018 95.2 95.5 90.2 92.6 735,408
09/04/2018 93.15 95.05 92.15 94.6 638,946
08/31/2018 92 93.9 91.75 93.15 653,387
08/30/2018 93.45 94.95 92.15 92.45 1,025,920
08/29/2018 94.25 95.3 93.95 93.95 420,969
08/28/2018 93.95 94.025 92.35 93.75 394,313
08/27/2018 94.3 94.3 92.7 93.25 456,008
08/24/2018 92 95.6 91.15 93.6 876,819
08/23/2018 90.5 92.425 90.3 90.65 717,712
08/22/2018 89.75 90.85 88.8 90.7 465,379
08/21/2018 88.4 91.15 88.1 89.75 839,546
08/20/2018 89.4 89.85 88 89.35 393,672
08/17/2018 89.2 89.575 88.2 89.3 340,626
08/16/2018 89.55 89.95 88.05 89.1 357,077
08/15/2018 88.85 89.7 86.6 88.65 967,157
08/14/2018 88 89.7 86.8 89.6 654,935
08/13/2018 87.7 88.8 87.2 87.75 500,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio