Stockscreener 앱 받기
29.94
0.60%
-0.18
시간 외 거래:
28.76
-1.18
-3.94%
Ringcentral Inc 주식 (RNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $30.49 | $30.00 | $0.4892 | 1,353,797.0 | +1.13% |
| 2025-10-24 | $30.35 | $29.39 | $0.955 | 1,381,267.0 | +2.85% |
| 2025-10-23 | $29.30 | $28.41 | $0.895 | 997,487.0 | +1.43% |
| 2025-10-22 | $29.42 | $28.49 | $0.93 | 1,241,621.0 | -1.74% |
| 2025-10-21 | $29.28 | $27.36 | $1.92 | 1,250,650.0 | +5.71% |
| 2025-10-20 | $27.77 | $26.97 | $0.795 | 805,461.0 | +3.56% |
| 2025-10-17 | $27.02 | $26.59 | $0.435 | 1,145,588.0 | -0.37% |
| 2025-10-16 | $27.17 | $26.57 | $0.595 | 1,258,008.0 | +0.49% |
| 2025-10-15 | $27.85 | $26.31 | $1.54 | 1,383,921.0 | -2.84% |
| 2025-10-14 | $27.67 | $26.31 | $1.36 | 1,296,342.0 | +2.23% |
| 2025-10-13 | $27.00 | $26.32 | $0.6825 | 1,234,526.0 | +1.78% |
| 2025-10-10 | $28.12 | $26.34 | $1.78 | 1,137,110.0 | -5.41% |
| 2025-10-09 | $27.94 | $27.02 | $0.92 | 1,105,668.0 | +2.99% |
| 2025-10-08 | $27.68 | $27.06 | $0.615 | 1,369,230.0 | -0.18% |
| 2025-10-07 | $28.47 | $27.07 | $1.40 | 1,250,553.0 | -4.34% |
Ringcentral Inc 주식 (RNG) 연도별 가격 이력
이 심층 분석에서는 Ringcentral Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ringcentral Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ringcentral Inc 주식 (RNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.15 | $28.85 | $1.30 | 6,367,308.0 | -0.60% |
| 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% |
Ringcentral Inc 주식 (RNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Ringcentral Inc 주식 (RNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):