ストックスクリーナーアプリを入手
37.45
0.78%
0.29
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $37.70 | $36.27 | $1.43 | 2,354,809.0 | +0.78% |
| 2024-12-19 | $38.29 | $36.57 | $1.72 | 1,195,097.0 | -1.35% |
| 2024-12-18 | $39.59 | $37.44 | $2.15 | 895,230.0 | -4.00% |
| 2024-12-17 | $39.97 | $38.75 | $1.22 | 1,165,827.0 | -1.73% |
| 2024-12-16 | $40.45 | $38.87 | $1.58 | 1,189,918.0 | +2.25% |
| 2024-12-13 | $41.05 | $38.27 | $2.78 | 1,676,371.0 | -5.56% |
| 2024-12-12 | $41.74 | $40.71 | $1.03 | 1,099,957.0 | -1.12% |
| 2024-12-11 | $42.16 | $40.22 | $1.94 | 1,129,924.0 | +1.38% |
| 2024-12-10 | $42.19 | $41.14 | $1.05 | 2,241,418.0 | -1.15% |
| 2024-12-09 | $41.92 | $40.73 | $1.19 | 1,365,944.0 | +1.71% |
| 2024-12-06 | $41.04 | $38.85 | $2.19 | 1,577,320.0 | +6.57% |
| 2024-12-05 | $40.19 | $38.48 | $1.71 | 1,180,089.0 | -3.24% |
| 2024-12-04 | $40.59 | $37.41 | $3.18 | 2,234,783.0 | +7.40% |
| 2024-12-03 | $38.47 | $36.94 | $1.53 | 3,756,878.0 | -1.88% |
| 2024-12-02 | $38.01 | $37.24 | $0.77 | 773,656.0 | +0.35% |
| 2024-11-29 | $38.31 | $37.42 | $0.89 | 368,425.0 | -1.13% |
| 2024-11-27 | $39.27 | $37.93 | $1.34 | 630,033.0 | -1.50% |
| 2024-11-26 | $38.88 | $38.15 | $0.73 | 966,414.0 | -0.90% |
| 2024-11-25 | $39.13 | $37.25 | $1.88 | 1,531,073.0 | +5.64% |
| 2024-11-22 | $37.09 | $34.92 | $2.17 | 1,308,075.0 | +5.85% |
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。
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 | $36.27 | $5.92 | 26,192,030.0 | -0.48% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $42.65 | $32.32 | $10.33 | 40,597,972.0 | -4.48% |
| 2022-11 | $42.33 | $28.00 | $14.33 | 55,180,314.0 | +4.34% |
| 2022-10 | $43.18 | $31.30 | $11.88 | 40,066,146.0 | -11.11% |
| 2022-09 | $46.75 | $39.54 | $7.21 | 37,957,302.0 | -7.16% |
| 2022-08 | $55.00 | $41.57 | $13.43 | 64,961,121.0 | -13.03% |
| 2022-07 | $61.42 | $47.28 | $14.14 | 31,273,897.0 | -5.30% |
| 2022-06 | $68.54 | $48.53 | $20.01 | 42,759,729.0 | -17.23% |
| 2022-05 | $89.39 | $56.95 | $32.44 | 48,386,478.0 | -25.59% |
| 2022-04 | $126.1 | $83.07 | $42.99 | 21,404,463.0 | -27.61% |
| 2022-03 | $132.4 | $98.91 | $33.48 | 28,534,903.0 | -10.42% |
| 2022-02 | $179.2 | $117.5 | $61.67 | 28,210,900.0 | -25.87% |
| 2022-01 | $194.4 | $155.1 | $39.30 | 21,335,387.0 | -5.80% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):