Historical Data for Ringcentral Inc. Class A (RNG)

$ 165.56   -0.26 (-0.16%) Volume: 1.03m 4:10 PM EST 10-Dec-2019
After Hours:  $ 165.56 0.00 (0.00%) Volume: 61.78k 4:02 PM EST 10-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/10/19 167.00 167.22 164.17 165.56 1.03m -0.26 -0.16% 165.56 170.88m 10,206
12/09/19 167.75 168.84 165.395 165.82 700.64k -0.35 -0.21% 165.82 116.87m 11,051
12/06/19 164.85 167.41 162.62 166.17 1.03m 1.26 0.76% 166.17 170.8m 11,524
12/05/19 164.84 166.58 164.17 164.91 983.73k -0.04 -0.02% 164.91 162.33m 11,704
12/04/19 168.87 168.87 164.41 164.95 850.24k -2.15 -1.29% 164.95 141.16m 8,709
12/03/19 161.50 168.00 160.75 167.10 978.84k 1.62 0.98% 167.10 162.62m 15,902
12/02/19 172.10 172.92 161.6506 165.48 1.44m -6.99 -4.05% 165.48 236.63m 19,292
11/29/19 171.92 173.39 170.24 172.47 322.1k 0.64 0.37% 172.47 55.46m 4,377
11/27/19 172.55 173.56 169.75 171.83 1.35m -0.45 -0.26% 171.83 232.4m 8,857
11/26/19 170.99 172.72 170.61 172.28 3.41m 1.95 1.14% 172.28 586.77m 14,550
11/25/19 169.46 172.21 169.25 170.33 779.05k 1.45 0.86% 170.33 132.87m 11,482
11/22/19 169.86 170.95 167.13 168.88 749.75k -0.87 -0.51% 168.88 126.51m 10,897
11/21/19 174.51 175.2998 167.93 169.75 704.33k -1.69 -0.99% 169.75 120.24m 11,928
11/20/19 173.01 176.6651 170.11 171.44 1.04m -1.37 -0.79% 171.44 179.94m 14,849
11/19/19 169.79 173.51 168.76 172.81 861.29k 2.81 1.65% 172.81 148.44m 12,948
11/18/19 169.55 170.7099 168.19 170.00 978.02k -0.19 -0.11% 170.00 166.1m 13,791
11/15/19 170.25 170.78 167.58 170.19 745.35k 0.37 0.22% 170.19 126.57m 10,558
11/14/19 167.55 170.06 165.85 169.82 859.72k 1.80 1.07% 169.82 144.55m 11,353
11/13/19 167.85 169.06 165.745 168.02 1.72m -4.69 -2.72% 168.02 288.81m 19,399
11/12/19 169.83 174.13 169.83 172.71 1.2m 2.50 1.47% 172.71 207.38m 14,869
11/11/19 168.77 172.0996 168.15 170.21 953.92k 0.38 0.22% 170.21 162.64m 10,974