Stockscreener 앱 받기
28.75
1.27%
-0.37
시장 영업 전:
28.75
Ringcentral Inc 주식 (RNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.57 | $28.26 | $1.31 | 2,181,524.0 | -1.27% |
| 2025-08-07 | $30.24 | $28.43 | $1.80 | 3,255,809.0 | -2.90% |
| 2025-08-06 | $30.60 | $28.03 | $2.57 | 6,540,011.0 | +26.97% |
| 2025-08-05 | $24.04 | $23.59 | $0.45 | 1,763,888.0 | -0.71% |
| 2025-08-04 | $24.10 | $23.66 | $0.4351 | 1,541,702.0 | +0.68% |
| 2025-08-01 | $25.30 | $23.61 | $1.70 | 2,192,692.0 | -7.30% |
| 2025-07-31 | $26.45 | $25.41 | $1.04 | 1,248,201.0 | -3.56% |
| 2025-07-30 | $26.90 | $25.92 | $0.98 | 1,396,524.0 | -0.49% |
| 2025-07-29 | $27.30 | $26.08 | $1.22 | 1,589,504.0 | -2.64% |
| 2025-07-28 | $27.55 | $26.83 | $0.72 | 1,433,967.0 | +2.21% |
| 2025-07-25 | $27.39 | $26.67 | $0.725 | 972,759.0 | -2.34% |
| 2025-07-24 | $28.08 | $27.21 | $0.87 | 1,307,502.0 | -2.18% |
| 2025-07-23 | $28.36 | $27.84 | $0.525 | 1,153,913.0 | -0.21% |
| 2025-07-22 | $28.02 | $26.87 | $1.15 | 1,264,631.0 | +4.59% |
| 2025-07-21 | $27.01 | $26.38 | $0.63 | 1,099,673.0 | +0.37% |
| 2025-07-18 | $26.89 | $26.38 | $0.51 | 1,417,731.0 | +0.38% |
| 2025-07-17 | $26.71 | $26.02 | $0.69 | 2,315,709.0 | +1.84% |
| 2025-07-16 | $26.35 | $25.67 | $0.68 | 1,438,673.0 | +0.93% |
| 2025-07-15 | $26.98 | $25.83 | $1.15 | 1,038,845.0 | -2.45% |
| 2025-07-14 | $27.23 | $26.50 | $0.735 | 1,299,720.0 | -1.60% |
Ringcentral Inc 주식 (RNG) 연도별 가격 이력
이 심층 분석에서는 Ringcentral Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ringcentral Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ringcentral Inc 주식 (RNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.60 | $23.59 | $7.01 | 19,657,150.0 | +12.79% |
| 2025-07 | $30.29 | $25.41 | $4.88 | 31,561,887.0 | -10.09% |
| 2025-06 | $28.40 | $25.30 | $3.10 | 23,305,768.0 | +9.33% |
| 2025-05 | $29.10 | $25.28 | $3.82 | 22,347,314.0 | +1.69% |
| 2025-04 | $26.02 | $20.59 | $5.43 | 28,130,007.0 | +2.99% |
| 2025-03 | $29.13 | $23.89 | $5.24 | 36,699,342.0 | -12.97% |
| 2025-02 | $35.25 | $27.67 | $7.58 | 28,611,174.0 | -18.29% |
| 2025-01 | $37.23 | $31.91 | $5.32 | 21,860,614.0 | -0.54% |
Ringcentral Inc 주식 (RNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.19 | $35.07 | $7.12 | 26,916,786.0 | -5.77% |
| 2024-11 | $40.98 | $34.13 | $6.85 | 25,822,605.0 | +4.50% |
| 2024-10 | $36.44 | $29.66 | $6.78 | 27,753,606.0 | +13.85% |
| 2024-09 | $33.64 | $27.24 | $6.40 | 28,693,288.0 | -5.10% |
| 2024-08 | $38.27 | $31.40 | $6.87 | 26,059,615.0 | -4.91% |
| 2024-07 | $35.66 | $27.46 | $8.20 | 25,103,271.0 | +24.29% |
| 2024-06 | $35.68 | $26.98 | $8.70 | 25,944,663.0 | -17.54% |
| 2024-05 | $38.35 | $29.56 | $8.79 | 23,727,858.0 | +15.46% |
| 2024-04 | $34.85 | $29.07 | $5.78 | 17,786,293.0 | -14.74% |
| 2024-03 | $36.94 | $31.35 | $5.59 | 21,853,914.0 | +3.95% |
| 2024-02 | $34.56 | $29.78 | $4.78 | 30,740,863.0 | -1.39% |
| 2024-01 | $36.63 | $30.74 | $5.89 | 23,356,151.0 | -0.18% |
Ringcentral Inc 주식 (RNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.26 | $28.37 | $6.89 | 31,060,611.0 | +19.29% |
| 2023-11 | $30.87 | $25.07 | $5.80 | 33,619,661.0 | +7.07% |
| 2023-10 | $31.17 | $25.14 | $6.03 | 19,124,299.0 | -10.29% |
| 2023-09 | $32.89 | $27.70 | $5.19 | 21,016,851.0 | -4.20% |
| 2023-08 | $41.71 | $27.51 | $14.20 | 40,032,379.0 | -25.22% |
| 2023-07 | $43.28 | $31.44 | $11.84 | 25,235,010.0 | +26.37% |
| 2023-06 | $36.61 | $31.13 | $5.48 | 23,926,880.0 | -5.68% |
| 2023-05 | $35.81 | $25.32 | $10.49 | 62,703,341.0 | +25.91% |
| 2023-04 | $30.91 | $27.10 | $3.81 | 27,349,831.0 | -10.14% |
| 2023-03 | $37.34 | $26.47 | $10.87 | 55,634,200.0 | -7.17% |
| 2023-02 | $49.32 | $33.03 | $16.29 | 50,304,798.0 | -15.35% |
| 2023-01 | $40.06 | $31.62 | $8.44 | 23,539,542.0 | +10.25% |
1.71%
0.76%
자본화:
|
볼륨(24시간):