Historical Data for Ringcentral Inc. Class A (RNG)

$ 137.56   -1.01 (-0.73%) Volume: 494.93k 6:30 PM EDT 20-Aug-2019
After Hours:  $ 137.56 0.00 (0.00%) Volume: 2.97k 4:41 PM EDT 20-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/20/19 138.70 139.28 137.45 137.56 494.93k -1.01 -0.73% 137.56 68.43m 6,793
08/19/19 141.00 141.72 137.49 138.57 1.24m -0.04 -0.03% 138.57 172.39m 8,718
08/16/19 140.77 142.15 138.61 138.61 528.85k -0.59 -0.42% 138.61 73.93m 7,385
08/15/19 138.66 140.00 137.04 139.20 535.33k 1.13 0.82% 139.20 74.17m 6,817
08/14/19 138.27 138.86 135.90 138.07 462.16k -2.84 -2.02% 138.07 63.58m 7,653
08/13/19 138.00 141.53 138.00 140.91 787.07k 2.52 1.82% 140.91 110.58m 8,723
08/12/19 138.85 140.00 136.67 138.39 463.3k -1.45 -1.04% 138.39 64.14m 8,723
08/09/19 138.90 140.505 138.51 139.84 417.09k 0.05 0.04% 139.84 58.28m 6,458
08/08/19 137.39 140.06 136.45 139.79 785.54k 4.42 3.27% 139.79 109.46m 10,458
08/07/19 130.49 136.04 129.0608 135.37 881.03k 2.70 2.04% 135.37 117.9m 12,452
08/06/19 133.28 135.00 131.19 132.67 783.69k 1.34 1.02% 132.67 104.05m 10,581
08/05/19 135.59 135.79 129.89 131.33 1.27m -8.96 -6.39% 131.33 168.64m 16,627
08/02/19 140.24 142.17 138.60 140.29 713.77k -0.69 -0.49% 140.29 99.77m 8,693
08/01/19 141.69 144.47 139.82 140.98 992.58k -1.00 -0.70% 140.98 140.79m 13,016
07/31/19 140.01 145.235 139.725 141.98 1.38m 1.87 1.33% 141.98 198.37m 17,164
07/30/19 137.98 146.38 136.65 140.11 3.49m 13.96 11.07% 140.11 495.78m 35,054
07/29/19 127.38 128.18 122.72 126.15 1.26m -1.24 -0.97% 126.15 157.25m 14,532
07/26/19 124.23 128.005 124.08 127.39 780.84k 4.39 3.57% 127.39 99.22m 11,165
07/25/19 124.31 124.52 122.75 123.00 656.24k -1.94 -1.55% 123.00 81.05m 6,801
07/24/19 119.65 125.22 119.65 124.94 609.69k 4.42 3.67% 124.94 75.11m 8,773
07/23/19 122.00 122.00 119.01 120.52 565.19k -0.46 -0.38% 120.52 67.89m 6,749
07/22/19 121.35 122.3725 120.91 120.98 376.52k -0.03 -0.02% 120.98 45.8m 6,375