TipRanks
Go Ultimate55% OFF

RingCentral (3RCA) Historical Prices

DE:3RCA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202674.0874.0872.5872.5872.58-5.74%700.74
Oct 29, 202677.6877.6875.6677.0077.00-1.16%5256.05
Oct 28, 202676.9077.9076.6077.9077.90+0.44%00.00
Oct 27, 202677.0678.0077.0677.5677.56+0.36%00.00
Oct 26, 202674.6477.2874.6477.2877.28+0.36%00.00
Oct 23, 202681.4881.9076.2277.0077.00+5.97%6516.61
Oct 22, 202673.1473.1472.6672.6672.66-1.54%380.38
Oct 21, 202674.1274.1273.0273.8073.80+1.68%00.00
Oct 20, 202670.3672.5870.3672.5872.58+4.98%00.00
Oct 19, 202668.2069.1468.2069.1469.14-1.17%00.00
Oct 16, 202670.8470.8469.9669.9669.96+5.30%00.00
Oct 15, 202666.0066.4466.0066.4466.44-4.32%200.19
Oct 14, 202669.6269.6269.4469.4469.44-1.78%00.00
Oct 13, 202668.9670.7068.9670.7070.70-1.39%00.00
Oct 12, 202669.6872.4269.6871.7071.70+2.93%1281.25
Oct 09, 202669.6269.6669.6269.6669.66+1.78%00.00
Oct 08, 202667.7268.4467.7268.4468.44+0.03%00.00
Oct 07, 202668.2468.4268.2468.4268.42-0.64%00.00
Oct 06, 202670.0672.1668.8668.8668.86-3.42%900.89
Oct 05, 202671.7071.7069.6271.3071.30+2.95%2212.27
Oct 02, 202669.3469.3469.2669.2669.26+3.65%00.00
Oct 01, 202666.3866.8266.3866.8266.82+0.85%00.00
Sep 30, 202664.3666.2664.3666.2666.26+1.84%00.00
Sep 29, 202666.2266.2265.0665.0665.06+0.93%00.00
Sep 28, 202666.1666.1664.4664.4664.46-7.78%00.00
Sep 25, 202669.9069.9069.9069.9069.90+1.36%00.00
Sep 24, 202669.1469.1468.9668.9668.96-2.18%1051.04
Sep 23, 202669.2870.5069.2870.5070.50+3.68%730.73
Sep 22, 202668.0068.0068.0068.0068.00+8.59%80.08
Sep 21, 202662.6262.6262.6262.6262.62-0.63%00.00
Sep 18, 202664.8864.8863.0263.0263.02-1.32%00.00
Sep 17, 202664.3264.3263.8663.8663.86+2.64%00.00
Sep 16, 202661.6862.2261.6862.2262.22+0.84%00.00
Sep 15, 202662.0862.0861.7061.7061.70+2.90%00.00
Sep 14, 202657.9259.9657.9259.9659.96+1.63%00.00
Sep 11, 202659.2259.2259.0059.0059.00-0.41%00.00
Sep 10, 202659.4059.4059.1059.2459.24-0.70%1,0009.25
Sep 09, 202659.9059.9059.6659.6659.66-0.20%00.00
Sep 08, 202662.8062.8059.7859.7859.78-4.90%00.00
Sep 07, 202662.8662.8662.8662.8662.86-1.63%500.46
Sep 04, 202664.4664.4663.9063.9063.90-1.93%00.00
Sep 03, 202661.3066.0261.3065.1665.16+8.53%1501.43
Sep 02, 202659.8261.2259.8260.0460.04+0.27%700.67
Sep 01, 202659.6659.8859.6659.8859.88+1.84%00.00
Aug 31, 202659.3459.3458.6258.8058.80-0.47%5005.20
Aug 28, 202658.2259.0858.2259.0859.08+0.03%00.00
Aug 27, 202655.8059.0655.8059.0659.06+7.26%00.00
Aug 26, 202655.0455.0655.0455.0655.06-3.71%00.00
Aug 25, 202657.2057.2857.1857.1857.18-0.03%20.02
Aug 24, 202655.2457.5255.2457.2057.20+4.00%1621.60