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 )

29.25 -0.48 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 367.48 373.88 361.46 372.92 561,700 +3.23(+0.87%)
Jan 28, 2021 358.83 375.45 357.60 369.69 607,011 +11.44(+3.19%)
Jan 27, 2021 367.06 372.93 349.00 358.25 1,008,745 -15.75(-4.21%)
Jan 26, 2021 382.13 384.85 371.01 374.00 799,118 -9.73(-2.54%)
Jan 25, 2021 391.29 394.72 373.45 383.73 596,851 -0.79(-0.21%)
Jan 22, 2021 373.99 385.99 372.70 384.52 787,500 +9.88(+2.64%)
Jan 21, 2021 380.84 382.79 374.00 374.64 558,478 -3.47(-0.92%)
Jan 20, 2021 375.55 385.75 374.92 378.11 818,592 +5.17(+1.39%)
Jan 19, 2021 379.88 379.88 370.74 372.94 1,071,503 +0.01(+0.00%)
Jan 15, 2021 380.00 385.55 369.60 372.93 955,100 -3.37(-0.90%)
Jan 14, 2021 386.13 395.11 373.53 376.30 654,653 -11.41(-2.94%)
Jan 13, 2021 390.14 392.60 383.17 387.71 542,828 -0.09(-0.02%)
Jan 12, 2021 389.99 393.49 382.16 387.80 516,100 +3.88(+1.01%)
Jan 11, 2021 388.00 394.07 383.59 383.92 750,019 -4.03(-1.04%)
Jan 08, 2021 393.15 399.87 382.46 387.95 792,200 -0.87(-0.22%)
Jan 07, 2021 377.25 393.26 374.96 388.82 708,957 +16.04(+4.30%)
Jan 06, 2021 370.15 376.83 364.45 372.78 1,019,567 -10.85(-2.83%)
Jan 05, 2021 380.30 388.50 376.76 383.63 710,629 +1.43(+0.37%)
Jan 04, 2021 382.86 392.60 373.78 382.20 650,841 +3.23(+0.85%)
Dec 31, 2020 378.97 378.97 378.97 412,708 -9.06(-2.33%)
Dec 30, 2020 389.85 392.84 386.31 388.03 412,708 +3.54(+0.92%)
Dec 29, 2020 390.74 394.47 380.52 384.49 471,764 -2.84(-0.73%)
Dec 28, 2020 399.01 400.87 385.12 387.33 716,546 -11.18(-2.81%)
Dec 24, 2020 396.38 405.46 396.00 398.51 230,700 +2.73(+0.69%)
Dec 23, 2020 402.30 404.04 391.18 395.78 864,474 -6.73(-1.67%)
Dec 22, 2020 395.00 403.58 393.57 402.51 725,403 +9.26(+2.35%)
Dec 21, 2020 388.11 395.44 385.62 393.25 814,409 +5.42(+1.40%)
Dec 18, 2020 396.39 396.39 384.87 387.83 1,182,600 +0.20(+0.05%)
Dec 17, 2020 381.44 390.67 380.10 387.63 1,322,976 +18.13(+4.91%)
Dec 16, 2020 355.38 369.56 354.70 369.50 1,073,178 +16.42(+4.65%)
Dec 15, 2020 356.29 366.39 350.54 353.08 1,121,867 +0.56(+0.16%)
Dec 14, 2020 352.35 357.40 349.68 352.52 590,987 -2.48(-0.70%)
Dec 11, 2020 348.35 355.98 345.31 355.00 686,900 +8.62(+2.49%)
Dec 10, 2020 336.50 347.94 333.69 346.38 606,209 +7.40(+2.18%)
Dec 09, 2020 345.82 348.44 336.73 338.98 853,998 -8.45(-2.43%)
Dec 08, 2020 346.77 350.29 343.07 347.43 534,241 +0.66(+0.19%)
Dec 07, 2020 334.85 348.73 334.45 346.77 996,035 +13.97(+4.20%)
Dec 04, 2020 337.00 338.00 327.26 332.80 870,400 -4.41(-1.31%)
Dec 03, 2020 330.00 339.99 326.05 337.21 1,164,494 +8.03(+2.44%)
Dec 02, 2020 310.00 329.95 305.94 329.18 2,277,843 +23.33(+7.63%)
Dec 01, 2020 298.22 306.23 292.44 305.85 978,759 +8.80(+2.96%)
Nov 30, 2020 296.00 299.65 286.85 297.05 1,205,471 +4.31(+1.47%)
Nov 27, 2020 289.96 296.40 288.46 292.74 447,000 +4.04(+1.40%)
Nov 25, 2020 283.25 290.63 280.73 288.70 869,800 +5.88(+2.08%)
Nov 24, 2020 288.31 288.98 280.09 282.82 955,391 -5.42(-1.88%)
Nov 23, 2020 294.47 296.72 285.10 288.24 1,200,801 -6.23(-2.12%)
Nov 20, 2020 297.97 303.74 293.77 294.47 925,100 -2.43(-0.82%)
Nov 19, 2020 287.58 302.46 285.33 296.90 1,151,750 +8.73(+3.03%)
Nov 18, 2020 297.20 297.77 285.63 288.17 710,728 -6.40(-2.17%)
Nov 17, 2020 295.86 298.75 291.11 294.57 614,798 -0.41(-0.14%)
Nov 16, 2020 293.00 301.15 290.50 294.98 682,976 -2.10(-0.71%)
Nov 13, 2020 302.31 309.13 294.19 297.08 1,341,300 -7.57(-2.48%)
Nov 12, 2020 285.73 305.67 284.71 304.65 2,047,656 +20.44(+7.19%)
Nov 11, 2020 276.83 286.00 271.62 284.21 1,434,817 +7.20(+2.60%)
Nov 10, 2020 270.17 284.14 247.65 277.01 3,892,656 +10.00(+3.75%)
Nov 09, 2020 286.90 288.00 264.40 267.01 2,327,100 -27.33(-9.29%)
Nov 06, 2020 288.00 295.65 280.77 294.34 856,100 +7.31(+2.55%)
Nov 05, 2020 280.83 287.35 275.53 287.03 962,214 +15.63(+5.76%)
Nov 04, 2020 267.44 275.65 266.30 271.40 1,414,370 +14.39(+5.60%)
Nov 03, 2020 258.38 261.65 255.14 257.01 703,716 -0.54(-0.21%)
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.