ストックスクリーナーアプリを入手
28.49
3.57%
0.98
Ringcentral Inc (RNG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-25 | $28.55 | $27.62 | $0.93 | 300,586.0 | +3.56% |
| 2025-11-24 | $27.96 | $27.29 | $0.67 | 1,393,829.0 | +0.81% |
| 2025-11-21 | $27.53 | $25.70 | $1.83 | 2,187,527.0 | +4.48% |
| 2025-11-20 | $26.84 | $26.10 | $0.745 | 1,574,759.0 | -1.25% |
| 2025-11-19 | $26.68 | $25.94 | $0.74 | 1,547,475.0 | +1.19% |
| 2025-11-18 | $26.63 | $25.66 | $0.975 | 2,453,046.0 | -2.39% |
| 2025-11-17 | $27.23 | $26.51 | $0.72 | 1,457,907.0 | -1.76% |
| 2025-11-14 | $27.57 | $26.51 | $1.06 | 1,452,110.0 | +0.63% |
| 2025-11-13 | $27.89 | $26.94 | $0.95 | 1,314,172.0 | -1.81% |
| 2025-11-12 | $27.86 | $27.46 | $0.4049 | 927,510.0 | +0.77% |
| 2025-11-11 | $27.84 | $27.18 | $0.66 | 952,707.0 | +1.03% |
| 2025-11-10 | $27.46 | $26.61 | $0.85 | 1,483,116.0 | +0.63% |
| 2025-11-07 | $27.12 | $26.40 | $0.72 | 2,186,878.0 | -0.19% |
| 2025-11-06 | $27.80 | $26.94 | $0.86 | 1,854,330.0 | -1.21% |
| 2025-11-05 | $28.21 | $26.78 | $1.43 | 2,313,487.0 | -0.58% |
| 2025-11-04 | $29.28 | $27.34 | $1.94 | 2,485,493.0 | -8.25% |
| 2025-11-03 | $30.15 | $28.85 | $1.30 | 3,183,654.0 | -0.60% |
| 2025-10-31 | $30.29 | $29.58 | $0.71 | 1,234,627.0 | +2.17% |
| 2025-10-30 | $30.15 | $29.31 | $0.84 | 1,114,607.0 | -0.64% |
| 2025-10-29 | $30.52 | $29.50 | $1.02 | 1,104,210.0 | -2.66% |
| 2025-10-28 | $30.90 | $30.12 | $0.78 | 1,192,102.0 | +0.56% |
Ringcentral Inc (RNG) 株の年ごとの株価履歴
この詳細な分析では、Ringcentral Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRNG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ringcentral Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のRingcentral Inc (RNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $30.15 | $25.66 | $4.49 | 29,068,586.0 | -5.41% |
| 2025-10 | $30.90 | $26.31 | $4.59 | 28,673,419.0 | +6.28% |
| 2025-09 | $32.76 | $28.28 | $4.48 | 33,172,396.0 | -7.11% |
| 2025-08 | $31.58 | $23.59 | $7.99 | 46,025,237.0 | +19.69% |
| 2025-07 | $30.29 | $25.41 | $4.88 | 31,561,887.0 | -10.09% |
| 2025-06 | $28.40 | $25.30 | $3.10 | 23,305,768.0 | +9.33% |
| 2025-05 | $29.10 | $25.28 | $3.82 | 22,347,314.0 | +1.69% |
| 2025-04 | $26.02 | $20.59 | $5.43 | 28,130,007.0 | +2.99% |
| 2025-03 | $29.13 | $23.89 | $5.24 | 36,699,342.0 | -12.97% |
| 2025-02 | $35.25 | $27.67 | $7.58 | 28,611,174.0 | -18.29% |
| 2025-01 | $37.23 | $31.91 | $5.32 | 21,860,614.0 | -0.54% |
2024年のRingcentral Inc (RNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $42.19 | $35.07 | $7.12 | 26,916,786.0 | -5.77% |
| 2024-11 | $40.98 | $34.13 | $6.85 | 25,822,605.0 | +4.50% |
| 2024-10 | $36.44 | $29.66 | $6.78 | 27,753,606.0 | +13.85% |
| 2024-09 | $33.64 | $27.24 | $6.40 | 28,693,288.0 | -5.10% |
| 2024-08 | $38.27 | $31.40 | $6.87 | 26,059,615.0 | -4.91% |
| 2024-07 | $35.66 | $27.46 | $8.20 | 25,103,271.0 | +24.29% |
| 2024-06 | $35.68 | $26.98 | $8.70 | 25,944,663.0 | -17.54% |
| 2024-05 | $38.35 | $29.56 | $8.79 | 23,727,858.0 | +15.46% |
| 2024-04 | $34.85 | $29.07 | $5.78 | 17,786,293.0 | -14.74% |
| 2024-03 | $36.94 | $31.35 | $5.59 | 21,853,914.0 | +3.95% |
| 2024-02 | $34.56 | $29.78 | $4.78 | 30,740,863.0 | -1.39% |
| 2024-01 | $36.63 | $30.74 | $5.89 | 23,356,151.0 | -0.18% |
2023年のRingcentral Inc (RNG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $35.26 | $28.37 | $6.89 | 31,060,611.0 | +19.29% |
| 2023-11 | $30.87 | $25.07 | $5.80 | 33,619,661.0 | +7.07% |
| 2023-10 | $31.17 | $25.14 | $6.03 | 19,124,299.0 | -10.29% |
| 2023-09 | $32.89 | $27.70 | $5.19 | 21,016,851.0 | -4.20% |
| 2023-08 | $41.71 | $27.51 | $14.20 | 40,032,379.0 | -25.22% |
| 2023-07 | $43.28 | $31.44 | $11.84 | 25,235,010.0 | +26.37% |
| 2023-06 | $36.61 | $31.13 | $5.48 | 23,926,880.0 | -5.68% |
| 2023-05 | $35.81 | $25.32 | $10.49 | 62,703,341.0 | +25.91% |
| 2023-04 | $30.91 | $27.10 | $3.81 | 27,349,831.0 | -10.14% |
| 2023-03 | $37.34 | $26.47 | $10.87 | 55,634,200.0 | -7.17% |
| 2023-02 | $49.32 | $33.03 | $16.29 | 50,304,798.0 | -15.35% |
| 2023-01 | $40.06 | $31.62 | $8.44 | 23,539,542.0 | +10.25% |
1.07%
0.79%
大文字化:
|
ボリューム (24 時間):