31.63
0.29%
0.09
After Hours:
31.63
Ringcentral Inc Stock (RNG) Price History
The historical daily chart and data for Ringcentral Inc stock (RNG), show that the latest closing stock price as of September 30, 2024, is $31.63.
- Ringcentral Inc all-time high stock price is $449.00, occurred on February 16, 2021.
- The lowest Ringcentral Inc stock price recorded was $10.02 on October 13, 2014. Since then, Ringcentral Inc's stock price has risen over 215.67% to $31.63 now.
- The 52-week high stock price for RNG is $38.35, representing a 21.25% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for RNG is $25.07, indicating a -20.72% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Ringcentral Inc (RNG) stock in the beginning of 2023 was $192.25. The stock closed the year at $35.40, a loss of over -81.59% for the year.
The table below shows more information about RNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep 30, 2024 | $32.02 | $31.46 | $0.56 | 1,108,180.0 | +0.29% |
Sep 27, 2024 | $31.57 | $31.17 | $0.40 | 900,830.0 | +1.51% |
Sep 26, 2024 | $31.09 | $30.30 | $0.785 | 1,139,509.0 | +2.74% |
Sep 25, 2024 | $30.78 | $30.15 | $0.63 | 1,043,623.0 | -1.24% |
Sep 24, 2024 | $30.96 | $30.23 | $0.725 | 1,009,516.0 | +0.66% |
Sep 23, 2024 | $30.79 | $29.75 | $1.04 | 1,274,688.0 | +0.33% |
Sep 20, 2024 | $30.80 | $30.03 | $0.77 | 3,185,255.0 | -0.13% |
Sep 19, 2024 | $30.96 | $30.27 | $0.69 | 1,286,108.0 | +0.90% |
Sep 18, 2024 | $30.82 | $29.58 | $1.24 | 1,162,356.0 | +0.17% |
Sep 17, 2024 | $30.93 | $29.68 | $1.25 | 1,060,601.0 | -0.89% |
Sep 16, 2024 | $30.89 | $29.36 | $1.53 | 2,250,506.0 | +3.17% |
Sep 13, 2024 | $29.88 | $28.50 | $1.38 | 1,201,444.0 | +3.71% |
Sep 12, 2024 | $28.67 | $27.73 | $0.945 | 835,857.0 | +1.18% |
Sep 11, 2024 | $28.42 | $27.50 | $0.92 | 1,305,217.0 | +0.90% |
Sep 10, 2024 | $27.95 | $27.24 | $0.71 | 1,647,778.0 | +0.11% |
Sep 09, 2024 | $28.88 | $27.70 | $1.18 | 1,587,220.0 | -1.21% |
Sep 06, 2024 | $29.58 | $28.06 | $1.52 | 1,502,830.0 | -3.24% |
Sep 05, 2024 | $29.58 | $28.86 | $0.72 | 1,324,573.0 | -0.51% |
Sep 04, 2024 | $31.91 | $28.84 | $3.07 | 3,035,474.0 | -11.26% |
Ringcentral Inc Stock (RNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ringcentral Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ringcentral Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ringcentral Inc Stock (RNG) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $33.64 | $27.24 | $6.40 | 29,801,468.0 | -5.10% |
Aug, 2024 | $38.27 | $31.40 | $6.87 | 26,059,615.0 | -4.91% |
Jul, 2024 | $35.66 | $27.46 | $8.20 | 25,103,271.0 | +24.29% |
Jun, 2024 | $35.68 | $26.98 | $8.70 | 25,944,663.0 | -17.54% |
May, 2024 | $38.35 | $29.56 | $8.79 | 23,727,858.0 | +15.46% |
Apr, 2024 | $34.85 | $29.07 | $5.78 | 17,786,293.0 | -14.74% |
Mar, 2024 | $36.94 | $31.35 | $5.59 | 21,853,914.0 | +3.95% |
Feb, 2024 | $34.56 | $29.78 | $4.78 | 30,740,863.0 | -1.39% |
Jan, 2024 | $36.63 | $30.74 | $5.89 | 23,356,151.0 | -0.18% |
Ringcentral Inc Stock (RNG) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $35.26 | $28.37 | $6.89 | 31,060,611.0 | +19.29% |
Nov, 2023 | $30.87 | $25.07 | $5.80 | 33,619,661.0 | +7.07% |
Oct, 2023 | $31.17 | $25.14 | $6.03 | 19,124,299.0 | -10.29% |
Sep, 2023 | $32.89 | $27.70 | $5.19 | 21,016,851.0 | -4.20% |
Aug, 2023 | $41.71 | $27.51 | $14.20 | 40,032,379.0 | -25.22% |
Jul, 2023 | $43.28 | $31.44 | $11.84 | 25,235,010.0 | +26.37% |
Jun, 2023 | $36.61 | $31.13 | $5.48 | 23,926,880.0 | -5.68% |
May, 2023 | $35.81 | $25.32 | $10.49 | 62,703,341.0 | +25.91% |
Apr, 2023 | $30.91 | $27.10 | $3.81 | 27,349,831.0 | -10.14% |
Mar, 2023 | $37.34 | $26.47 | $10.87 | 55,634,200.0 | -7.17% |
Feb, 2023 | $49.32 | $33.03 | $16.29 | 50,304,798.0 | -15.35% |
Jan, 2023 | $40.06 | $31.62 | $8.44 | 23,539,542.0 | +10.25% |
Ringcentral Inc Stock (RNG) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $42.65 | $32.32 | $10.33 | 40,597,972.0 | -4.48% |
Nov, 2022 | $42.33 | $28.00 | $14.33 | 55,180,314.0 | +4.34% |
Oct, 2022 | $43.18 | $31.30 | $11.88 | 40,066,146.0 | -11.11% |
Sep, 2022 | $46.75 | $39.54 | $7.21 | 37,957,302.0 | -7.16% |
Aug, 2022 | $55.00 | $41.57 | $13.43 | 64,961,121.0 | -13.03% |
Jul, 2022 | $61.42 | $47.28 | $14.14 | 31,273,897.0 | -5.30% |
Jun, 2022 | $68.54 | $48.53 | $20.01 | 42,759,729.0 | -17.23% |
May, 2022 | $89.39 | $56.95 | $32.44 | 48,386,478.0 | -25.59% |
Apr, 2022 | $126.1 | $83.07 | $42.99 | 21,404,463.0 | -27.61% |
Mar, 2022 | $132.4 | $98.91 | $33.48 | 28,534,903.0 | -10.42% |
Feb, 2022 | $179.2 | $117.5 | $61.67 | 28,210,900.0 | -25.87% |
Jan, 2022 | $194.4 | $155.1 | $39.30 | 21,335,387.0 | -5.80% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):