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 )

29.24 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 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, 2021 316.49 325.48 314.81 318.95 886,700 +2.45(+0.77%)
Apr 29, 2021 324.40 325.38 313.29 316.50 962,417 -6.91(-2.14%)
Apr 28, 2021 326.26 327.88 321.62 323.41 678,096 -4.59(-1.40%)
Apr 27, 2021 330.50 335.18 326.22 328.00 747,393 -2.51(-0.76%)
Apr 26, 2021 324.64 330.62 317.93 330.51 655,436 +7.98(+2.47%)
Apr 23, 2021 318.81 325.47 315.00 322.53 1,270,900 -5.85(-1.78%)
Apr 22, 2021 327.38 337.34 327.11 328.38 1,131,045 +1.87(+0.57%)
Apr 21, 2021 324.00 330.36 321.22 326.51 626,337 +1.29(+0.40%)
Apr 20, 2021 322.17 332.00 319.66 325.22 1,379,932 +6.15(+1.93%)
Apr 19, 2021 319.06 325.80 314.75 319.07 762,959 -6.31(-1.94%)
Apr 16, 2021 330.00 330.83 322.19 325.38 602,400 -3.63(-1.10%)
Apr 15, 2021 323.03 329.88 322.93 329.01 657,985 +9.64(+3.02%)
Apr 14, 2021 326.62 329.29 317.57 319.37 611,754 -6.17(-1.90%)
Apr 13, 2021 319.56 327.81 318.00 325.54 723,025 +7.49(+2.35%)
Apr 12, 2021 315.16 320.81 313.27 318.05 848,224 +0.75(+0.24%)
Apr 09, 2021 311.80 318.89 308.64 317.30 689,900 +3.33(+1.06%)
Apr 08, 2021 311.79 320.25 307.03 313.97 850,590 +7.97(+2.60%)
Apr 07, 2021 305.62 307.79 301.33 306.00 800,730 -0.10(-0.03%)
Apr 06, 2021 297.40 309.34 292.64 306.10 1,073,838 +8.30(+2.79%)
Apr 05, 2021 306.82 310.58 294.36 297.80 766,350 -7.21(-2.36%)
Apr 01, 2021 305.00 315.54 302.68 305.01 944,600 +7.13(+2.39%)
Mar 31, 2021 291.65 301.72 291.09 297.88 1,452,451 +11.13(+3.88%)
Mar 30, 2021 281.44 287.34 275.58 286.75 800,025 +3.06(+1.08%)
Mar 29, 2021 290.57 292.81 280.41 283.69 933,374 -7.01(-2.41%)
Mar 26, 2021 300.01 301.99 283.03 290.70 1,305,900 -9.00(-3.00%)
Mar 25, 2021 303.28 307.59 295.00 299.70 1,060,304 -8.47(-2.75%)
Mar 24, 2021 323.00 323.00 305.12 308.17 779,962 -16.71(-5.14%)
Mar 23, 2021 324.19 328.35 321.42 324.88 581,692 +2.29(+0.71%)
Mar 22, 2021 317.19 326.44 317.05 322.59 880,820 +5.57(+1.76%)
Mar 19, 2021 316.75 323.99 314.21 317.02 996,200 +1.13(+0.36%)
Mar 18, 2021 321.11 325.83 312.05 315.89 1,135,555 -10.15(-3.11%)
Mar 17, 2021 323.71 332.33 316.52 326.04 826,299 -2.19(-0.67%)
Mar 16, 2021 347.76 350.39 323.25 328.23 836,061 -16.03(-4.66%)
Mar 15, 2021 345.29 346.02 338.34 344.26 464,996 +0.42(+0.12%)
Mar 12, 2021 344.11 344.36 335.59 343.84 694,900 -4.99(-1.43%)
Mar 11, 2021 344.99 352.49 339.26 348.83 741,792 +14.27(+4.27%)
Mar 10, 2021 344.44 348.25 331.70 334.56 1,226,638 -1.72(-0.51%)
Mar 09, 2021 334.02 337.69 329.29 336.28 1,197,188 +20.90(+6.63%)
Mar 08, 2021 323.28 336.20 315.36 315.38 1,514,001 -5.98(-1.86%)
Mar 05, 2021 331.25 331.25 301.09 321.36 2,008,900 -8.16(-2.48%)
Mar 04, 2021 334.17 345.14 322.90 329.52 2,164,332 -7.58(-2.25%)
Mar 03, 2021 365.15 367.61 334.34 337.10 1,656,933 -33.86(-9.13%)
Mar 02, 2021 388.35 388.35 369.58 370.96 978,412 -15.03(-3.89%)
Mar 01, 2021 383.00 386.05 373.93 385.99 852,020 +7.83(+2.07%)
Feb 26, 2021 375.00 390.99 372.00 378.16 876,900 +6.71(+1.81%)
Feb 25, 2021 381.58 394.53 368.63 371.45 1,000,770 -16.75(-4.31%)
Feb 24, 2021 385.18 390.26 378.86 388.20 655,016 -2.51(-0.64%)
Feb 23, 2021 384.37 393.25 362.92 390.71 1,150,943 -8.17(-2.05%)
Feb 22, 2021 419.44 422.39 395.25 398.88 1,016,161 -28.51(-6.67%)
Feb 19, 2021 425.00 428.77 419.22 427.39 760,900 +3.77(+0.89%)
Feb 18, 2021 412.08 430.25 406.50 423.62 961,504 +3.24(+0.77%)
Feb 17, 2021 425.00 427.02 412.61 420.38 1,611,331 -16.64(-3.81%)
Feb 16, 2021 448.00 449.00 431.20 437.02 1,456,514 -6.27(-1.41%)
Feb 12, 2021 431.89 446.18 427.37 443.29 557,400 +11.25(+2.60%)
Feb 11, 2021 430.38 435.26 423.63 432.04 533,088 +2.29(+0.53%)
Feb 10, 2021 430.45 442.27 426.00 429.75 717,217 +2.47(+0.58%)
Feb 09, 2021 410.99 428.40 409.28 427.28 816,744 +18.04(+4.41%)
Feb 08, 2021 410.33 420.00 404.16 409.24 650,849 +2.07(+0.51%)
Feb 05, 2021 401.00 407.44 395.00 407.17 963,200 +10.75(+2.71%)
Feb 04, 2021 401.17 401.34 391.32 396.42 516,960 +1.53(+0.39%)
Feb 03, 2021 402.58 405.47 391.39 394.89 603,739 -7.86(-1.95%)
Feb 02, 2021 390.20 403.78 390.17 402.75 880,525 +14.95(+3.86%)
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.