RingCentral More Historical Data - 3RCA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
RingCentral Inc (3RCA)
RingCentral Inc (3RCA) Historical

3RCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	26.61	0.74	2.86%	26.61	26.61	26.61	4
Jun 27 2024	25.87	-0.13	-0.50%	25.00	25.87	25.00	64
Jun 26 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Jun 25 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Jun 24 2024	26.00	-0.06	-0.23%	26.33	26.33	26.00	41
Jun 21 2024	26.06	0.19	0.73%	26.06	26.06	26.06	7
Jun 20 2024	25.87	-0.22	-0.84%	25.76	25.87	25.76	25
Jun 19 2024	26.09	0.00	0.00%	26.09	26.09	26.09	0.00
Jun 18 2024	26.09	-0.49	-1.84%	26.18	26.18	26.09	49
Jun 17 2024	26.58	-0.52	-1.92%	26.58	26.58	26.58	22
Jun 14 2024	27.10	-1.12	-3.97%	27.31	27.31	27.10	53
Jun 13 2024	28.22	-3.49	-11.01%	28.93	28.93	28.22	136
Jun 12 2024	31.71	0.00	0.00%	31.71	31.71	31.71	0.00
Jun 11 2024	31.71	0.00	0.00%	31.71	31.71	31.71	0.00
Jun 10 2024	31.71	-0.07	-0.22%	31.71	31.71	31.71	10
Jun 07 2024	31.78	-0.45	-1.40%	31.78	31.78	31.78	39
Jun 06 2024	32.23	1.15	3.70%	31.84	32.23	31.84	47
Jun 05 2024	31.08	-1.15	-3.57%	31.08	31.08	31.08	28
Jun 04 2024	32.23	0.87	2.77%	32.23	32.23	32.23	31
Jun 03 2024	31.36	0.02	0.06%	31.95	31.95	31.36	289
May 31 2024	31.34	-0.20	-0.63%	31.34	31.34	31.34	80
May 30 2024	31.54	0.32	1.02%	31.57	31.57	31.54	42
May 29 2024	31.22	-0.35	-1.11%	31.22	31.22	31.22	220
May 28 2024	31.57	0.00	0.00%	31.57	31.57	31.57	0.00
May 27 2024	31.57	0.01	0.03%	31.57	31.57	31.57	150
May 24 2024	31.56	-1.20	-3.66%	31.70	32.09	31.32	298
May 23 2024	32.76	0.10	0.31%	33.19	33.19	32.76	102
May 22 2024	32.66	-0.16	-0.49%	33.20	33.20	32.66	65
May 21 2024	32.82	-1.47	-4.29%	32.81	32.82	32.81	648
May 20 2024	34.29	0.33	0.97%	34.29	34.29	34.29	20
May 17 2024	33.96	0.41	1.22%	33.96	33.96	33.96	10
May 16 2024	33.55	-0.95	-2.75%	34.33	34.96	33.55	295
May 15 2024	34.50	-0.23	-0.66%	34.50	34.50	34.50	10
May 14 2024	34.73	1.09	3.24%	33.66	34.73	33.66	280
May 13 2024	33.64	0.94	2.87%	33.00	33.64	33.00	630
May 10 2024	32.70	-0.19	-0.58%	32.95	32.95	32.70	150
May 09 2024	32.89	0.74	2.30%	32.19	32.89	32.19	110
May 08 2024	32.15	3.79	13.36%	30.90	32.71	30.86	1,121
May 07 2024	28.36	-0.01	-0.04%	28.36	28.36	28.36	40
May 06 2024	28.37	-0.04	-0.14%	28.56	28.79	28.37	355
May 03 2024	28.41	-0.07	-0.25%	28.67	28.67	28.41	14
May 02 2024	28.48	-0.20	-0.70%	28.34	28.48	28.34	319
Apr 30 2024	28.68	-0.40	-1.38%	28.68	28.68	28.68	250
Apr 29 2024	29.08	1.31	4.72%	29.08	29.08	29.08	15
Apr 26 2024	27.77	0.00	0.00%	27.77	27.77	27.77	0.00
Apr 25 2024	27.77	-0.83	-2.90%	27.77	27.77	27.77	100
Apr 24 2024	28.60	1.00	3.62%	28.60	28.60	28.60	467
Apr 23 2024	27.60	0.00	0.00%	27.60	27.60	27.60	0.00
Apr 22 2024	27.60	-0.46	-1.64%	27.53	27.60	27.53	6
Apr 19 2024	28.06	0.00	0.00%	28.06	28.06	28.06	0.00
Apr 18 2024	28.06	-0.42	-1.47%	28.06	28.06	28.06	100
Apr 17 2024	28.48	0.00	0.00%	28.48	28.48	28.48	0.00
Apr 16 2024	28.48	-1.12	-3.78%	28.48	28.48	28.48	1
Apr 15 2024	29.60	0.00	0.00%	29.60	29.60	29.60	0.00
Apr 12 2024	29.60	-0.35	-1.17%	30.10	30.10	29.60	186
Apr 11 2024	29.95	-0.07	-0.23%	29.95	29.95	29.95	10
Apr 10 2024	30.02	0.00	0.00%	30.02	30.02	30.02	0.00
Apr 09 2024	30.02	0.00	0.00%	30.02	30.02	30.02	0.00
Apr 08 2024	30.02	0.00	0.00%	30.02	30.02	30.02	0.00
Apr 05 2024	30.02	0.24	0.81%	30.14	30.14	30.02	323
Apr 04 2024	29.78	0.00	0.00%	29.78	29.78	29.78	0.00
Apr 03 2024	29.78	0.00	0.00%	29.78	29.78	29.78	0.00
Apr 02 2024	29.78	-2.47	-7.66%	31.19	31.19	29.78	190

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions