RingCentral Inc Historical Data - 3RCA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

RingCentral Inc (3RCA)

24.86

-0.05

(-0.20%)

Closed March 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.66	2.72727272727	24.2	25.3	24.2	85	24.32941176	DE
4	-4.01	-13.8898510565	28.87	28.87	24.2	141	26.658949	DE
12	-11.06	-30.7906458797	35.92	35.92	24.2	256	32.28234376	DE
26	-2.6	-9.4683175528	27.46	40	24.2	227	33.53538421	DE
52	-8.189999	-24.780633125	33.049999	40	24.2	223	31.85226928	DE
156	-86.74	-77.7240143369	111.6	116.75	23.65	186	34.79327745	DE
260	-295.14	-92.23125	320	378	23.65	155	62.80428505	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	25.3	0	0.00	25.3	25.3	25.3	0
1742506020	25.3	0	0.00	25.3	25.3	25.3	0
1742419620	25.3	1.1	4.55	25.29	25.3	25.29	20
1742333220	24.2	0	0.00	24.2	24.2	24.2	0
1742246820	24.2	0	0.00	24.2	24.2	24.2	0
1741987620	24.2	-0.55	-2.22	24.2	24.2	24.2	150
1741901220	24.75	-0.08	-0.32	24.75	24.75	24.75	30
1741814820	24.83	0.24	0.98	24.42	24.93	24.42	165
1741728420	24.59	-0.37	-1.48	24.86	24.86	24.59	35
1741642020	24.96	0.09	0.36	25.9	25.9	24.96	80
1741382820	24.87	-0.93	-3.60	24.87	24.87	24.87	50
1741296420	25.8	0	0.00	25.8	25.8	25.8	0
1741210020	25.8	-0.43	-1.64	26.12	26.12	25.8	144
1741123620	26.23	-1.11	-4.06	26.23	26.23	26.23	7
1741037220	27.34	-0.29	-1.05	27.54	27.73	27.34	416
1740778020	27.63	-0.13	-0.47	27.63	27.63	27.63	119
1740691620	27.76	0.19	0.69	27.76	27.76	27.76	30
1740605220	27.57	-0.13	-0.47	27.81	27.81	27.57	315
1740518820	27.7	0.84	3.13	27.35	27.7	27.35	217
1740432420	26.86	-0.39	-1.43	27.9	27.9	26.79	121
1740173220	27.25	-1.88	-6.45	28.87	28.87	27.25	356
1740086820	29.13	-1.47	-4.80	29.13	29.13	29.13	90
1740000420	30.6	-1.36	-4.26	31.05	31.05	30.6	75
1739914020	31.96	-0.53	-1.63	31.96	31.96	31.96	10
1739827620	32.49	0.46	1.44	32.49	32.49	32.49	111
1739568420	32.03	-1.21	-3.64	33.68	33.799999	32.03	337
1739482020	33.24	0	0.00	33.24	33.24	33.24	0
1739395620	33.24	0	0.00	33.24	33.24	33.24	0
1739309220	33.24	-0.82	-2.41	33.24	33.24	33.24	20
1739222820	34.06	0.89	2.68	32.67	34.06	32.67	280
1738963620	33.17	-0.06	-0.18	33.65	33.65	33.17	50
1738877220	33.229999	0	0.00	33.36	33.36	33.229999	284
1738790820	33.229999	0	0.00	33.229999	33.229999	33.229999	0
1738704420	33.229999	-1.1	-3.20	33.229999	33.229999	33.229999	111
1738618020	34.33	0	0.00	34.33	34.33	34.33	0
1738358820	34.33	0.48	1.42	34.33	34.33	34.33	1
1738272420	33.85	-0.12	-0.35	33.82	33.85	33.799999	54
1738186020	33.97	1.38	4.23	33.97	33.97	33.97	15
1738099620	32.59	0	0.00	32.59	32.59	32.59	0
1738013220	32.59	-0.19	-0.58	31.51	32.83	31.51	346
1737754020	32.78	0.97	3.05	32.78	32.78	32.78	6
1737667620	31.81	-0.97	-2.96	32.869999	32.869999	31.81	79
1737581220	32.78	0.11	0.34	33.39	33.39	32.78	130
1737494820	32.67	0.23	0.71	32.58	33.28	32.58	571
1737408420	32.439999	-0.01	-0.03	32.57	32.57	32.439999	20
1737149220	32.45	-0.4	-1.22	32.45	32.45	32.45	10
1737062820	32.85	0.62	1.92	32.85	32.85	32.85	20
1736976420	32.229999	0.58	1.83	32.229999	32.229999	32.229999	100
1736890020	31.65	-0.55	-1.71	31.65	31.65	31.65	4
1736803620	32.2	0	0.00	32.2	32.2	32.2	0
1736544420	32.2	-0.31	-0.95	32.17	32.2	31.71	451
1736458020	32.509999	0	0.00	32.509999	32.509999	32.509999	0
1736371620	32.509999	-2.62	-7.46	33.25	33.45	32.509999	475
1736285220	35.13	0	0.00	35.13	35.13	35.13	0
1736198820	35.13	2.53	7.76	35.13	35.13	35.13	70
1735939620	32.6	-1.66	-4.85	33.71	33.71	32.6	558
1735853220	34.26	-0.1	-0.29	34.36	34.36	33.84	1504
1735594020	34.36	-0.15	-0.43	34.799999	34.799999	34.26	123
1735334820	34.51	-1.22	-3.41	35.92	35.92	34.15	3620
1734989220	35.729999	0	0.00	36.42	36.42	35.64	305

Shinhan Financial

Golden Eagle Retail (CE)

Nations Realty (QB)

Danske Bank A S

Shanghai Electric

TinOne Resources (PK)

Ishares S&p Gsci Commodi...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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