RNG (Ringcentral, Inc.) - Sector: Technology / Industry: EDP Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 138.70 138.14 137.53 139.23 -0.3103% 0.0938% 1.221% 50,761 $7,012,124
2019-08-19 141.00 138.57 137.04 142.15 -0.0289% 1.7243% 3.5948% 1,236,300 $171,314,091
2019-08-16 140.77 138.61 137.04 142.15 -0.4239% 1.1279% 3.597% 524,400 $72,687,084
2019-08-15 138.66 139.20 137.04 140.00 0.8184% 0.4273% 2.1143% 535,300 $74,513,760
2019-08-14 138.27 138.07 135.90 138.86 -2.0155% -1.8735% 2.1316% 462,000 $63,788,340
2019-08-13 138.00 140.91 138.00 141.53 1.8209% -0.2818% 2.4942% 784,600 $110,557,986
2019-08-12 138.85 138.39 136.67 140.00 -1.0369% -0.708% 2.3786% 349,700 $48,394,982
2019-08-09 138.90 139.84 138.51 140.50 0.0358% -0.6367% 1.4199% 413,500 $57,823,840
2019-08-08 137.39 139.79 136.45 140.06 3.2651% 1.4922% 2.5775% 785,500 $109,805,045
2019-08-07 130.49 135.37 129.06 136.04 2.0351% -1.6432% 5.1301% 880,800 $119,233,896
2019-08-06 133.28 132.67 131.19 135.00 1.0203% 1.4848% 2.8222% 783,700 $103,973,478
2019-08-05 135.59 131.33 129.89 135.79 -6.3868% -3.3502% 4.3449% 1,271,600 $166,999,228
2019-08-02 140.24 140.29 138.60 142.17 -0.4894% -0.5249% 2.5111% 713,600 $100,110,944
2019-08-01 141.70 140.98 139.82 144.47 -0.7043% -0.1955% 3.2187% 992,600 $139,936,748
2019-07-31 140.01 141.98 139.73 145.24 1.3347% -0.0714% 3.7937% 1,382,000 $196,216,360
2019-07-30 137.98 140.11 136.65 146.38 11.0662% 9.3777% 6.6471% 3,484,700 $488,241,317
2019-07-29 127.38 126.15 122.72 128.18 -0.9734% -0.0078% 4.2596% 1,258,400 $158,747,160
2019-07-26 124.23 127.39 124.08 128.01 3.5691% 1% 3.0701% 780,800 $99,466,112
2019-07-25 124.31 123.00 122.75 124.52 -1.5527% -0.5042% 1.4215% 656,200 $80,712,600
2019-07-24 119.65 124.94 119.65 125.21 3.6674% -0.7219% 4.4414% 609,700 $76,175,918
2019-07-23 122.00 120.52 119.00 122.00 -0.3802% 0.8431% 2.4557% 565,200 $68,117,904
2019-07-22 121.35 120.98 120.91 122.37 -0.0248% 0.281% 1.1931% 376,400 $45,536,872
2019-07-19 124.22 121.01 120.99 124.99 -1.9844% 0.6156% 3.2003% 323,300 $39,122,533
2019-07-18 123.20 123.46 122.55 124.84 -0.2102% -0.4203% 1.8343% 401,900 $49,618,574
2019-07-17 121.75 123.72 121.58 124.91 1.6515% 0.0329% 2.6659% 458,800 $56,762,736
2019-07-16 123.60 121.71 121.59 124.75 -1.3135% 0.2189% 2.5331% 426,200 $51,872,802
2019-07-15 123.40 123.33 122.20 124.24 0.2928% 0.3497% 1.642% 671,000 $82,754,430
2019-07-12 122.74 122.97 121.66 123.93 0.4903% 0.3024% 1.8317% 401,900 $49,421,643
2019-07-11 123.00 122.37 120.91 123.37 -0.0163% 0.4984% 1.994% 348,300 $42,621,471
2019-07-10 123.27 122.39 122.05 125.93 0.3361% 1.0576% 3.0811% 719,900 $88,108,561
2019-07-09 119.90 121.98 119.15 121.98 1.9218% 0.1838% 2.3201% 715,400 $87,264,492
2019-07-08 117.78 119.68 117.02 121.25 1.295% -0.3132% 3.4887% 739,700 $88,527,296
2019-07-05 115.19 118.15 114.50 118.69 1.7219% -0.8265% 3.5302% 459,400 $54,278,110
2019-07-03 115.53 116.15 114.39 117.39 1.1671% 0.6271% 2.5521% 517,500 $60,107,625
2019-07-02 115.80 114.81 113.52 115.81 -0.8892% -0.0345% 1.9774% 624,200 $71,664,402
2019-07-01 117.53 115.84 115.51 117.70 0.8006% 2.2711% 1.8607% 547,900 $63,468,736
2019-06-28 114.47 114.92 112.68 115.43 0.4107% 0.0175% 2.3832% 1,220,700 $140,282,844
2019-06-27 111.89 114.45 111.72 115.33 3.1825% 0.8745% 3.1301% 1,161,700 $132,956,565
2019-06-26 111.76 110.92 110.60 114.10 -0.2159% 0.5398% 3.0675% 623,800 $69,191,896
2019-06-25 113.36 111.16 110.34 114.67 -2.2511% -0.3166% 3.7761% 1,151,900 $128,045,204
2019-06-24 115.77 113.72 112.41 115.77 -0.8458% 0.9417% 2.9023% 962,900 $109,500,988
2019-06-21 119.21 114.69 114.67 119.29 -4.1935% -0.4177% 3.8687% 813,900 $93,346,191
2019-06-20 119.62 119.71 119.06 121.61 1.725% 1.6485% 2.0969% 514,400 $61,578,824
2019-06-19 118.50 117.68 115.88 119.28 -0.1527% 0.543% 2.8504% 771,700 $90,813,656
2019-06-18 119.04 117.86 117.79 120.20 0.7781% 1.7871% 2.005% 477,900 $56,325,294
2019-06-17 118.18 116.95 116.88 120.48 -0.9234% 0.1186% 2.988% 646,200 $75,573,090
2019-06-14 117.85 118.04 115.63 118.32 -0.1016% -0.2624% 2.2735% 476,800 $56,281,472
2019-06-13 118.35 118.16 115.48 118.89 0.2971% 0.4584% 2.8682% 859,400 $101,546,704
2019-06-12 118.75 117.81 116.36 119.14 -0.7916% 0% 2.3335% 673,800 $79,380,378
2019-06-11 123.73 118.75 117.01 124.86 -3.3767% 0.6753% 6.2833% 684,300 $81,260,625
2019-06-10 124.56 122.90 122.74 127.00 0.5399% 1.8979% 3.3541% 649,900 $79,872,710
2019-06-07 121.81 122.24 120.96 124.20 0.485% 0.1315% 2.6087% 579,900 $70,886,976
2019-06-06 119.59 121.65 118.07 121.97 1.6461% -0.0752% 3.1975% 350,000 $42,577,500
2019-06-05 119.41 119.68 117.12 120.17 1.3378% 1.1092% 2.5339% 592,900 $70,958,272
2019-06-04 115.69 118.10 115.00 118.25 3.3427% 1.2338% 2.7484% 861,500 $101,743,150
2019-06-03 119.68 114.28 112.67 120.69 -4.6475% -0.1418% 6.6451% 717,000 $81,938,760
2019-05-31 118.63 119.85 118.44 121.56 -0.7536% -1.7638% 2.5626% 442,800 $53,069,580
2019-05-30 119.75 120.76 119.42 122.17 1.3938% 0.5458% 2.251% 509,700 $61,551,372
2019-05-29 120.76 119.10 118.54 121.50 -2.5049% -1.146% 2.4342% 510,300 $60,776,730
2019-05-28 122.12 122.16 120.95 124.22 0.3615% 0.3286% 2.6324% 563,300 $68,812,728
2019-05-24 120.07 121.72 120.07 122.64 2.0199% 0.637% 2.0956% 663,900 $80,809,908
2019-05-23 121.03 119.31 117.26 121.08 -2.6597% -1.2564% 3.1549% 600,600 $71,657,586
2019-05-22 121.87 122.57 121.66 124.32 0.0817% -0.4899% 2.1396% 829,500 $101,671,815
2019-05-21 120.96 122.47 120.73 123.70 1.2232% -0.0248% 2.4032% 716,600 $87,762,002
2019-05-20 121.66 120.99 119.53 122.50 -2.08% -1.5377% 2.4204% 802,800 $97,130,772
2019-05-17 123.17 123.56 123.06 125.27 -0.8267% -1.1397% 1.7642% 470,300 $58,110,268
2019-05-16 120.22 124.59 119.15 125.12 4.5745% 0.9065% 4.7714% 1,304,600 $162,540,114
2019-05-15 116.85 119.14 116.85 120.60 0.8038% -1.1338% 3.1095% 561,700 $66,920,938
2019-05-14 117.03 118.19 115.83 118.68 2.108% 1.1058% 2.4014% 1,377,300 $162,783,087
2019-05-13 119.20 115.75 115.44 119.97 -5.6873% -2.8762% 3.7759% 1,234,000 $142,835,500
2019-05-10 122.04 122.73 119.10 123.69 -0.1546% -0.7159% 3.7144% 839,700 $103,056,381
2019-05-09 116.71 122.92 116.10 123.98 4.1254% -1.1351% 6.3559% 1,313,100 $161,406,252
2019-05-08 117.90 118.05 117.70 120.41 -0.0846% -0.2104% 2.2465% 801,100 $94,569,855
2019-05-07 118.35 118.15 114.45 118.87 -2.4038% -2.2386% 3.7183% 2,362,400 $279,117,560
2019-05-06 115.15 121.06 114.71 121.28 1.3394% -3.6079% 5.4172% 1,752,100 $212,109,226
2019-05-03 116.61 119.46 115.22 119.46 3.4375% 0.9698% 3.5493% 987,800 $118,002,588
2019-05-02 114.84 115.49 113.50 116.60 0.5397% -0.0261% 2.6544% 807,600 $93,269,724
2019-05-01 117.21 114.87 114.76 117.46 -1.289% 0.7218% 2.2987% 610,000 $70,070,700
2019-04-30 115.71 116.37 114.83 116.54 0.3103% -0.2586% 1.4673% 516,100 $60,058,557
2019-04-29 115.89 116.01 115.50 117.00 0.5635% 0.4594% 1.2778% 1,107,900 $128,527,479
2019-04-26 113.18 115.36 112.00 115.37 1.9441% 0.0177% 2.921% 407,700 $47,032,272
2019-04-25 112.38 113.16 111.19 113.99 1.3978% 0.6989% 2.4564% 656,800 $74,323,488
2019-04-24 111.98 111.60 111.30 113.24 0.2605% 0.6019% 1.7147% 551,400 $61,536,240
2019-04-23 109.02 111.31 108.51 111.52 2.7035% 0.5905% 2.6991% 966,300 $107,558,853
2019-04-22 104.85 108.38 104.83 108.65 2.7299% -0.6161% 3.52% 648,900 $70,327,782
2019-04-18 103.50 105.50 101.49 105.51 1.2379% -0.6813% 3.8144% 797,200 $84,104,600
2019-04-17 105.76 104.21 102.62 105.98 -0.9222% 0.5514% 3.1677% 1,089,000 $113,484,690
2019-04-16 106.76 105.18 104.76 107.71 -1.0164% 0.4705% 2.7388% 830,600 $87,362,508
2019-04-15 105.78 106.26 105.15 107.22 0.5013% 0.0473% 1.926% 392,200 $41,675,172
2019-04-12 105.70 105.73 104.25 106.32 0.1231% 0.0947% 1.947% 993,900 $105,085,047
2019-04-11 104.04 105.60 102.08 105.91 2.2364% 0.7261% 3.6163% 744,800 $78,650,880
2019-04-10 103.06 103.29 102.06 104.53 0.0194% -0.2034% 2.363% 1,198,400 $123,782,736
2019-04-09 102.30 103.27 102.03 103.65 -0.0581% -0.9968% 1.5678% 1,298,300 $134,075,441
2019-04-08 105.61 103.33 101.33 105.88 -2.8397% -0.6958% 4.2973% 1,461,500 $151,016,795
2019-04-05 105.27 106.35 105.00 107.25 1.5371% 0.506% 2.0979% 1,441,200 $153,271,620
2019-04-04 110.73 104.74 103.93 111.52 -5.2898% 0.1266% 6.8051% 2,003,000 $209,794,220
2019-04-03 111.00 110.59 109.78 111.89 0.4998% 0.8724% 1.8902% 631,500 $69,837,585
2019-04-02 109.23 110.04 107.28 110.20 0.6494% -0.0915% 2.6543% 594,400 $65,407,776
2019-04-01 109.41 109.33 106.86 110.49 1.4193% 1.4935% 3.2854% 637,900 $69,741,607
2019-03-29 108.32 107.80 106.86 109.24 0% 0% 0% 643,000 $69,315,400