Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ringcentral Inc (NY: RNG )

30.49 +0.03 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 225.04 231.14 224.28 228.53 886,336 +3.25(+1.44%)
Apr 29, 2020 221.32 227.46 215.05 225.28 1,242,397 +1.89(+0.85%)
Apr 28, 2020 235.05 236.09 222.08 223.39 1,046,928 -10.06(-4.31%)
Apr 27, 2020 241.54 246.30 233.09 233.45 877,647 -5.28(-2.21%)
Apr 24, 2020 243.64 247.50 238.01 238.73 720,400 -0.18(-0.08%)
Apr 23, 2020 243.25 249.90 238.01 238.91 704,783 -5.25(-2.15%)
Apr 22, 2020 240.22 247.76 238.43 244.16 695,429 +9.58(+4.08%)
Apr 21, 2020 251.05 255.94 230.35 234.58 1,623,521 -18.53(-7.32%)
Apr 20, 2020 236.27 254.94 235.00 253.11 1,979,568 +16.60(+7.02%)
Apr 17, 2020 231.91 237.00 224.37 236.51 923,800 +3.54(+1.52%)
Apr 16, 2020 238.72 244.47 232.72 232.97 1,135,265 +1.53(+0.66%)
Apr 15, 2020 218.42 232.58 213.88 231.44 1,170,019 +9.41(+4.24%)
Apr 14, 2020 218.99 229.84 217.03 222.03 1,174,137 +11.05(+5.24%)
Apr 13, 2020 206.41 213.21 202.59 210.98 923,180 +5.84(+2.85%)
Apr 09, 2020 219.87 221.80 200.30 205.14 1,903,900 -12.38(-5.69%)
Apr 08, 2020 200.69 223.49 196.45 217.52 2,164,398 +22.53(+11.55%)
Apr 07, 2020 225.00 225.00 194.99 194.99 2,940,090 -28.11(-12.60%)
Apr 06, 2020 226.53 228.00 213.53 223.10 1,657,143 -0.66(-0.29%)
Apr 03, 2020 219.00 227.98 216.05 223.76 1,760,400 +3.73(+1.70%)
Apr 02, 2020 210.67 223.41 205.08 220.03 2,628,298 +9.36(+4.44%)
Apr 01, 2020 204.34 222.66 203.00 210.67 1,204,177 -1.24(-0.59%)
Mar 31, 2020 225.43 227.99 208.11 211.91 1,795,863 -16.12(-7.07%)
Mar 30, 2020 241.72 256.60 223.19 228.03 2,669,805 -10.94(-4.58%)
Mar 27, 2020 214.40 252.85 207.53 238.97 2,872,100 +21.17(+9.72%)
Mar 26, 2020 194.51 218.88 191.14 217.80 1,761,749 +27.44(+14.41%)
Mar 25, 2020 207.43 210.82 183.76 190.36 1,550,958 -14.72(-7.18%)
Mar 24, 2020 198.71 212.67 197.82 205.08 1,523,886 +13.49(+7.04%)
Mar 23, 2020 184.49 193.99 174.15 191.59 1,893,049 +7.73(+4.20%)
Mar 20, 2020 190.48 201.69 178.85 183.86 2,833,000 -0.37(-0.20%)
Mar 19, 2020 165.00 190.54 164.18 184.23 2,011,602 +19.61(+11.91%)
Mar 18, 2020 152.29 165.00 144.02 164.62 1,814,468 +1.37(+0.84%)
Mar 17, 2020 141.00 165.63 134.85 163.25 2,905,112 +24.29(+17.48%)
Mar 16, 2020 156.03 165.96 136.51 138.96 2,265,696 -35.64(-20.41%)
Mar 13, 2020 188.95 194.30 163.59 174.60 2,218,100 -24.74(-12.41%)
Mar 12, 2020 186.85 199.34 179.54 199.34 1,629,440 +0.00(+0.00%)
Mar 11, 2020 209.05 213.34 187.56 199.34 1,900,700 -14.53(-6.79%)
Mar 10, 2020 211.66 214.55 204.23 213.87 1,516,252 +4.39(+2.10%)
Mar 09, 2020 204.00 213.26 195.58 209.48 1,747,036 -7.16(-3.31%)
Mar 06, 2020 223.69 227.21 209.38 216.64 1,833,900 -8.88(-3.94%)
Mar 05, 2020 231.23 234.95 224.41 225.52 1,267,001 -7.32(-3.14%)
Mar 04, 2020 230.90 232.84 226.91 232.84 980,190 +6.94(+3.07%)
Mar 03, 2020 240.50 243.88 223.67 225.90 2,158,105 -13.99(-5.83%)
Mar 02, 2020 237.63 240.56 228.80 239.89 1,644,420 +4.14(+1.76%)
Feb 28, 2020 228.91 238.42 222.52 235.75 2,932,100 +0.08(+0.03%)
Feb 27, 2020 228.25 247.87 228.00 235.67 4,026,304 +0.74(+0.31%)
Feb 26, 2020 234.60 241.51 232.51 234.93 793,038 -0.38(-0.16%)
Feb 25, 2020 236.32 237.07 229.36 235.31 949,994 +1.16(+0.50%)
Feb 24, 2020 225.51 235.60 225.11 234.15 1,418,936 -1.76(-0.75%)
Feb 21, 2020 242.87 242.87 232.35 235.91 1,096,100 -7.85(-3.22%)
Feb 20, 2020 247.85 249.74 235.21 243.76 1,264,719 -5.03(-2.02%)
Feb 19, 2020 247.03 252.20 247.03 248.79 1,063,828 +3.06(+1.25%)
Feb 18, 2020 242.30 246.28 242.30 245.73 898,332 +3.34(+1.38%)
Feb 14, 2020 243.79 246.46 239.71 242.39 1,182,200 -0.46(-0.19%)
Feb 13, 2020 234.03 244.63 234.01 242.85 1,668,986 +7.70(+3.27%)
Feb 12, 2020 228.00 236.59 224.86 235.15 1,967,783 +8.13(+3.58%)
Feb 11, 2020 228.40 233.81 222.16 227.02 3,535,186 +14.41(+6.78%)
Feb 10, 2020 207.47 213.55 206.80 212.61 1,752,642 +5.14(+2.48%)
Feb 07, 2020 205.28 210.13 203.59 207.47 1,095,800 +2.31(+1.13%)
Feb 06, 2020 205.55 207.52 203.26 205.16 765,352 -1.10(-0.53%)
Feb 05, 2020 210.57 211.77 202.11 206.26 873,871 -2.89(-1.38%)
Feb 04, 2020 207.68 211.31 207.27 209.15 964,877 +3.39(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.