Frankfurt - Delayed Quote EUR

RingCentral, Inc. (3RCA.F)

21.10
+1.59
+(8.12%)
As of 4:06:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202519.9621.1019.9621.1021.10175
Apr 22, 202519.2219.5119.2219.5119.51-
Apr 17, 202519.9020.0619.9020.0620.06-
Apr 16, 202519.3320.1719.3320.1720.17175
Apr 15, 202519.7420.1819.7420.1820.18-
Apr 14, 202520.2520.2519.9819.9819.98-
Apr 11, 202520.5820.5820.0520.0520.05-
Apr 10, 202521.8821.8820.7720.7720.77-
Apr 9, 202519.0519.5519.0519.5519.55260
Apr 8, 202520.3520.9520.3520.9520.95280
Apr 7, 202519.7520.2819.7520.2820.28-
Apr 4, 202521.7521.7520.8720.8720.87-
Apr 3, 202522.2822.2822.2822.2822.28-
Apr 2, 202523.3023.3923.3023.3923.39-
Apr 1, 202522.6422.8822.6422.8822.88-
Mar 31, 202523.2923.2922.4522.4522.45-
Mar 28, 202524.9524.9524.6024.6024.60-
Mar 27, 202525.3625.4225.3625.4225.42-
Mar 26, 202525.5025.6525.5025.6525.65-
Mar 25, 202525.7326.0825.7326.0826.08-
Mar 24, 202525.0025.5525.0025.5525.55-
Mar 21, 202525.1025.1024.9924.9924.99142
Mar 20, 202524.9125.1024.9125.1025.10-
Mar 19, 202524.5224.5224.5224.5224.52-
Mar 18, 202524.7024.9024.7024.9024.90-
Mar 17, 202524.5025.4224.5025.4225.4250
Mar 14, 202524.5024.7524.5024.7524.75-
Mar 13, 202524.6024.6024.3824.5524.5550
Mar 12, 202524.3424.4724.3424.4724.47-
Mar 11, 202524.6524.6524.6524.6524.65-
Mar 10, 202525.5725.7024.9824.9824.9825
Mar 7, 202525.7625.7625.5025.5025.5060
Mar 6, 202525.6725.6725.6725.6725.67-
Mar 5, 202526.1026.1026.1026.1026.10-
Mar 4, 202526.4926.4926.4926.4926.49-
Mar 3, 202527.9027.9027.9027.9027.90100
Feb 28, 202527.3827.4127.3827.4127.41-
Feb 27, 202527.3327.3727.3327.3727.37-
Feb 26, 202527.2127.4127.2127.4127.4175
Feb 25, 202527.3227.3226.5226.5226.5220
Feb 24, 202527.5027.5726.7926.7926.7985
Feb 21, 202528.3928.3927.2327.2327.2340
Feb 20, 202530.2330.2329.3729.3729.37-
Feb 19, 202532.1632.1630.5730.5730.57-
Feb 18, 202532.2132.2131.7831.7831.78-
Feb 17, 202532.0332.0332.0332.0332.03-
Feb 14, 202533.4433.4432.0932.0932.09-
Feb 13, 202533.2533.2533.1333.1333.13-
Feb 12, 202532.9132.9132.7232.7232.72-
Feb 11, 202533.4433.4433.4033.4033.40-
Feb 10, 202532.7133.0532.7133.0533.05-
Feb 7, 202533.1533.1532.7032.7032.70-
Feb 6, 202533.5033.5033.2733.2733.2720
Feb 5, 202532.8332.8332.6532.6532.65-
Feb 4, 202532.7932.9032.7932.9032.90-
Feb 3, 202533.3333.3332.4332.4332.43-
Jan 31, 202534.2634.2634.2634.2634.26-
Jan 30, 202533.9033.9333.9033.9333.93-
Jan 29, 202534.7834.7834.2034.2034.20-
Jan 28, 202533.3033.8033.3033.8033.80-
Jan 27, 202532.0432.0431.2531.2531.2550
Jan 24, 202532.6032.8732.6032.8732.87-
Jan 23, 202532.9032.9032.9032.9032.90-
Jan 22, 202533.0633.6933.0633.6933.6970
Jan 21, 202532.5932.8532.5932.8532.85-
Jan 20, 202532.7232.7232.6732.6732.6740
Jan 17, 202532.4833.0032.4833.0033.00-
Jan 16, 202532.7032.7032.7032.7032.7025
Jan 15, 202531.7632.6031.7632.6032.60-
Jan 14, 202531.5531.5531.5531.5531.55-
Jan 13, 202532.0532.0532.0532.0532.05-
Jan 10, 202532.4432.4831.8432.0032.00414
Jan 9, 202532.4332.4332.4332.4332.43-
Jan 8, 202532.7333.6032.4832.4832.48330
Jan 7, 202535.0735.0734.2734.2734.2745
Jan 6, 202534.2035.2134.2035.2135.213
Jan 3, 202533.7733.7733.6333.6333.6360
Jan 2, 202533.7634.6433.7634.6434.6460
Dec 30, 202434.3034.3234.3034.3234.3244
Dec 27, 202435.6035.6035.6035.6035.60-
Dec 23, 202435.9235.9235.7235.7235.7292
Dec 20, 202435.4435.5335.4435.5335.5350
Dec 19, 202436.0036.0035.2935.2935.2935
Dec 18, 202437.1037.1037.1037.1037.10-
Dec 17, 202437.7237.7237.7237.7237.72-
Dec 16, 202436.8936.8936.8936.8936.89-
Dec 13, 202439.2039.2038.0838.0838.08-
Dec 12, 202439.2639.2639.2639.2639.26-
Dec 11, 202439.0739.0738.3438.3438.3440
Dec 10, 202439.0639.8639.0639.8639.86-
Dec 9, 202438.5138.9638.0738.9538.95586
Dec 6, 202435.9937.5535.9937.5537.55150
Dec 5, 202437.4137.4137.3137.3137.31-
Dec 4, 202435.1136.4835.1136.4836.48300
Dec 3, 202435.7636.1135.7636.1136.11-
Dec 2, 202435.3736.0735.3736.0736.07-
Nov 29, 202435.7935.9535.7435.9535.9565
Nov 28, 202435.9035.9335.9035.9335.9337
Nov 27, 202436.5636.7936.5636.7936.79-
Nov 26, 202437.0237.0236.6236.6236.6235
Nov 25, 202435.1536.4334.9236.4336.4342
Nov 22, 202433.1034.4133.1034.4134.41-
Nov 21, 202432.9833.1132.9833.0733.07375
Nov 20, 202433.4633.4633.0133.0133.01-
Nov 19, 202432.9133.5332.9133.5333.5340
Nov 18, 202433.7133.7132.3732.3732.37300
Nov 15, 202434.3534.4734.2234.4134.41200
Nov 14, 202435.6035.6035.4235.4235.42-
Nov 13, 202433.6835.5333.6835.5335.53-
Nov 12, 202433.6834.5733.5434.5734.57304
Nov 11, 202435.3435.4034.0334.0334.0320
Nov 8, 202435.1535.3735.1535.3735.37-
Nov 7, 202434.6735.4534.6735.4535.45-
Nov 6, 202434.3834.8734.3834.8734.87200
Nov 5, 202433.0733.1733.0733.1733.17-
Nov 4, 202433.0733.2133.0733.2133.2120
Nov 1, 202432.8133.8932.8133.8933.89300
Oct 31, 202432.0932.6531.7432.6532.65120
Oct 30, 202431.3432.0331.3432.0332.03350
Oct 29, 202431.1331.5531.1331.5531.55-
Oct 28, 202431.1231.5031.0231.5031.50435
Oct 25, 202431.2931.5531.2931.5531.55-
Oct 24, 202430.9431.4330.9431.4331.43-
Oct 23, 202431.0231.4531.0231.4531.4535
Oct 22, 202431.2031.3430.9331.3431.34360
Oct 21, 202430.9631.4930.9631.4931.49-
Oct 18, 202430.0930.9230.0930.9230.92-
Oct 17, 202430.2730.2729.9829.9829.98-
Oct 16, 202430.0030.0029.9029.9029.90-
Oct 15, 202429.8330.1329.8130.1330.1320
Oct 14, 202429.7029.8329.7029.8329.83-
Oct 11, 202428.4528.8628.4528.8628.86-
Oct 10, 202427.5728.4627.5728.4628.46-
Oct 9, 202426.9127.3926.9127.3927.39-
Oct 8, 202427.1927.3327.1927.3327.33-
Oct 7, 202428.0428.0427.6528.0328.03100
Oct 4, 202428.0028.4528.0028.4528.45-
Oct 3, 202428.1028.1028.1028.1028.10-
Oct 2, 202427.4128.0927.4128.0928.09-
Oct 1, 202428.1228.3028.1228.1228.12150
Sep 30, 202427.9728.3827.9728.3828.38-
Sep 27, 202427.5327.8227.5327.8227.82-
Sep 26, 202426.9727.3626.9727.3627.3665
Sep 25, 202427.0727.0727.0427.0427.04-
Sep 24, 202427.2927.5027.0927.5027.50170
Sep 23, 202427.1827.1827.1827.1827.18-
Sep 20, 202427.0927.0927.0927.0927.09-
Sep 19, 202427.2727.5027.2727.5027.50-
Sep 18, 202427.0927.0927.0927.0927.09-
Sep 17, 202427.2827.6027.0927.0927.0925
Sep 16, 202426.5127.2826.5127.2827.28-
Sep 13, 202425.6126.0225.6126.0226.02-
Sep 12, 202425.3825.6025.3825.6025.60-
Sep 11, 202424.9225.3824.9225.3825.3845
Sep 10, 202424.8424.8424.7224.7224.72-
Sep 9, 202425.4125.5825.4125.5825.58-
Sep 6, 202425.7025.7025.6025.6025.60100
Sep 5, 202426.0326.0725.9826.0726.0740
Sep 4, 202429.2929.2926.6326.6326.63-
Sep 3, 202429.4330.1829.4330.1830.18-
Sep 2, 202429.9129.9129.4929.4929.49375
Aug 30, 202430.4630.8130.4630.8130.81-
Aug 29, 202429.6730.4329.6730.4330.43-
Aug 28, 202430.1930.3230.1930.3230.32-
Aug 27, 202429.9730.1129.9730.1130.11-
Aug 26, 202430.0230.1330.0230.0730.0770
Aug 23, 202429.4429.6829.4429.6829.68-
Aug 22, 202429.3630.1529.3630.1530.15-
Aug 21, 202429.9429.9429.1029.1029.10-
Aug 20, 202430.6730.6730.5930.5930.59-
Aug 19, 202430.3230.6030.3230.6030.60-
Aug 16, 202430.8330.8330.3130.3130.31100
Aug 15, 202429.9930.9129.9930.5130.5140
Aug 14, 202429.4830.0829.4830.0830.08-
Aug 13, 202428.7429.1128.7429.1129.11-
Aug 12, 202429.2529.2829.2529.2829.28-
Aug 9, 202430.7130.7130.1530.1530.15-
Aug 8, 202430.0330.5729.9430.5730.5754
Aug 7, 202430.9331.6830.9331.6831.68-
Aug 6, 202432.1032.1031.6731.9531.95100
Aug 5, 202430.6731.0830.6731.0831.08-
Aug 2, 202431.1631.5530.4031.5531.5531
Aug 1, 202432.3732.3731.5531.5531.5563
Jul 31, 202431.7432.4331.7432.4332.4340
Jul 30, 202431.6132.2231.6132.2232.22-
Jul 29, 202431.9332.4731.5432.4732.47937
Jul 26, 202431.3432.2931.3432.2932.2910
Jul 25, 202429.2030.2729.2030.2730.27-
Jul 24, 202429.5429.8029.5429.8029.80-
Jul 23, 202429.4330.0529.4330.0530.05-
Jul 22, 202430.0430.0429.5529.5529.55-
Jul 19, 202429.5229.9229.4629.9229.9240
Jul 18, 202429.9230.1829.9230.1830.1840
Jul 17, 202429.4129.7629.4129.7629.76-
Jul 16, 202428.6529.3128.6529.3129.31-
Jul 15, 202428.0528.4627.5928.4628.46151
Jul 12, 202426.4226.4226.4226.4226.42-
Jul 11, 202425.5025.5025.5025.5025.50-
Jul 10, 202425.5725.5725.5725.5725.57-
Jul 9, 202425.9725.9725.9725.9725.97-
Jul 8, 202425.5525.5525.5525.5525.55-
Jul 5, 202426.1526.1526.1526.1526.15-
Jul 4, 202426.2126.2126.2026.2026.2060
Jul 3, 202426.3726.3726.3726.3726.37-
Jul 2, 202427.2027.2727.2027.2727.2740
Jul 1, 202426.1226.1226.1226.1226.12-
Jun 28, 202425.8925.8925.8925.8925.89-
Jun 27, 202425.0125.0125.0125.0125.01-
Jun 26, 202425.3025.3025.3025.3025.30-
Jun 25, 202426.0026.0025.9825.9825.9825
Jun 24, 202425.9825.9825.9825.9825.98-
Jun 21, 202425.6925.6925.6925.6925.69-
Jun 20, 202425.3325.3325.2725.2725.2740
Jun 19, 202425.3525.3525.3525.3525.35-
Jun 18, 202426.3026.3026.3026.3026.30-
Jun 17, 202426.7026.7026.7026.7026.70-
Jun 14, 202426.9826.9826.9826.9826.98-
Jun 13, 202428.9728.9728.1928.1928.1946
Jun 12, 202431.2931.8031.2931.8031.80-
Jun 11, 202431.6931.6931.6931.6931.69-
Jun 10, 202431.7031.8931.7031.8931.89-
Jun 7, 202432.0132.0132.0132.0132.01-
Jun 6, 202431.8332.4031.8332.2432.2420
Jun 5, 202431.0931.4231.0931.4231.42-
Jun 4, 202431.2231.5731.2231.5731.57-
Jun 3, 202431.3831.5431.3831.5431.54-
May 31, 202431.3731.9231.3731.9231.92-
May 30, 202431.5631.6531.5631.6531.65-
May 29, 202431.7231.7231.6831.6831.68-
May 28, 202431.6032.1831.6032.1832.18-
May 27, 202431.5831.5831.5831.5831.58-
May 24, 202431.7432.1431.6731.6731.6780
May 23, 202432.7532.7532.1332.1332.1322
May 22, 202433.2833.2833.1933.1933.1935
May 21, 202434.0434.0432.9432.9432.94-
May 20, 202433.7633.7933.7633.7933.79-
May 17, 202433.4633.7733.4633.7733.77-
May 16, 202434.5734.5734.0334.0334.03115
May 15, 202434.4734.7934.4734.7934.79-
May 14, 202433.6734.7533.6734.7534.75200
May 13, 202432.7333.6532.6033.6533.65310
May 10, 202432.6032.8332.6032.8332.83-
May 9, 202431.7132.2731.7131.9231.92100
May 8, 202430.6131.8830.6131.8831.88-
May 7, 202428.0928.0928.0828.0828.08-
May 6, 202428.2728.6628.2728.6628.66-
May 3, 202428.3528.7228.3528.7228.72-
May 2, 202427.9827.9827.8827.8827.88-
Apr 30, 202428.9028.9028.7428.7428.74-
Apr 29, 202428.5428.9428.4228.9428.9425
Apr 26, 202428.1628.6328.1628.6328.63-
Apr 25, 202427.8427.8427.8427.8427.84-
Apr 24, 202428.6228.6228.4628.4628.46-
Apr 23, 202427.7228.2127.7228.2128.21-