Ringcentral Inc

RNG
🏛️ germany →
25.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.10 26.10 25.94 25.94 0.0M
2025-09-26 25.68 25.68 25.68 25.68 0.0M
2025-09-25 25.93 25.97 25.93 25.97 0.0M
2025-09-24 25.75 26.19 25.75 26.19 0.0M
2025-09-23 27.10 27.10 27.10 27.10 0.0M
2025-09-22 26.41 26.41 26.41 26.41 0.0M
2025-09-19 26.88 26.88 26.62 26.62 0.0M
2025-09-18 26.30 26.61 26.30 26.61 0.0M
2025-09-17 26.12 26.45 26.12 26.45 0.0M
2025-09-16 25.98 25.98 25.70 25.87 0.0M
2025-09-15 25.73 26.07 25.73 26.07 0.0M
2025-09-12 26.50 26.50 26.18 26.18 0.0M
2025-09-11 26.05 26.14 26.05 26.14 0.0M
2025-09-10 27.00 27.00 26.99 26.99 0.0M
2025-09-09 27.39 27.39 27.28 27.28 0.0M
2025-09-08 27.11 27.24 27.11 27.24 0.0M
2025-09-05 26.09 26.64 26.09 26.64 0.0M
2025-09-04 25.80 25.80 25.46 25.46 0.0M
2025-09-03 25.91 25.91 25.59 25.59 0.0M
2025-09-02 25.89 26.00 25.89 26.00 0.0M
2025-09-01 25.84 25.84 25.84 25.84 0.0M
2025-08-29 26.08 26.73 26.08 26.73 0.0M
2025-08-28 26.14 26.40 26.14 26.40 0.0M
2025-08-27 25.86 26.42 25.86 26.42 0.0M
2025-08-26 26.62 26.62 26.49 26.49 0.0M
2025-08-25 26.19 26.25 26.19 26.25 0.0M
2025-08-22 24.95 24.95 24.95 24.95 0.0M
2025-08-21 25.10 25.10 24.57 24.57 0.0M
2025-08-20 25.54 25.55 25.54 25.55 0.0M
2025-08-19 25.71 25.98 25.71 25.98 0.0M
2025-08-18 26.14 26.14 26.14 26.14 0.0M
2025-08-15 25.99 26.35 25.99 26.35 0.0M
2025-08-14 25.34 25.36 25.34 25.36 0.0M
2025-08-13 23.67 24.08 23.67 24.08 0.0M
2025-08-12 23.14 23.19 23.14 23.19 0.0M
2025-08-11 24.49 24.67 24.49 24.67 0.0M
2025-08-08 24.85 25.00 24.85 25.00 0.0M
2025-08-07 25.33 25.51 25.33 25.51 0.0M
2025-08-06 22.49 24.56 22.49 24.56 0.0M
2025-08-05 20.53 20.71 20.53 20.71 0.0M
2025-08-04 20.39 20.61 20.39 20.61 0.0M
2025-08-01 22.09 22.09 21.20 21.20 0.0M
2025-07-31 23.23 23.23 22.68 22.68 0.0M
2025-07-30 22.89 22.89 22.85 22.85 0.0M
2025-07-29 23.46 23.46 23.00 23.00 0.0M
2025-07-28 22.76 22.76 22.76 22.76 0.0M
2025-07-25 23.14 23.14 23.14 23.14 0.0M
2025-07-24 23.64 23.64 23.50 23.50 0.0M
2025-07-23 23.93 24.03 23.93 24.03 0.0M
2025-07-22 22.72 23.03 22.72 23.03 0.0M
2025-07-21 23.00 23.00 23.00 23.00 0.0M
2025-07-18 22.90 22.90 22.90 22.90 0.0M
2025-07-17 22.65 22.65 22.65 22.65 0.0M
2025-07-16 22.04 22.41 22.04 22.41 0.0M
2025-07-15 22.65 22.92 22.65 22.92 0.0M
2025-07-14 22.80 23.17 22.80 23.17 0.0M
2025-07-11 24.24 24.24 24.03 24.03 0.0M
2025-07-10 24.51 24.51 24.17 24.17 0.0M
2025-07-09 24.73 25.48 24.73 25.48 0.0M
2025-07-08 25.08 25.23 25.08 25.23 0.0M
2025-07-07 25.02 25.02 25.02 25.02 0.0M
2025-07-04 25.06 25.06 24.97 24.97 0.0M
2025-07-03 24.85 25.41 24.85 25.41 0.0M
2025-07-02 24.71 24.98 24.71 24.98 0.0M
2025-07-01 23.86 23.86 23.78 23.78 0.0M
2025-06-30 24.60 24.60 23.92 23.92 0.0M
2025-06-27 23.55 23.55 23.45 23.45 0.0M
2025-06-26 23.00 23.16 23.00 23.16 0.0M
2025-06-25 23.47 23.47 23.35 23.35 0.0M
2025-06-24 23.46 23.46 23.13 23.13 0.0M
2025-06-23 23.00 23.17 23.00 23.17 0.0M
2025-06-20 23.11 23.11 23.11 23.11 0.0M
2025-06-19 22.94 22.94 22.94 22.94 0.0M
2025-06-18 23.29 23.29 23.29 23.29 0.0M
2025-06-17 22.90 22.90 22.90 22.90 0.0M
2025-06-16 22.35 22.35 22.35 22.35 0.0M
2025-06-13 22.28 22.28 22.28 22.28 0.0M
2025-06-12 23.26 23.26 23.26 23.26 0.0M
2025-06-11 23.93 23.93 23.93 23.93 0.0M
2025-06-10 23.82 23.82 23.82 23.82 0.0M
2025-06-09 23.60 23.60 23.60 23.60 0.0M
2025-06-06 23.33 23.33 23.33 23.33 0.0M
2025-06-05 23.38 23.38 23.38 23.38 0.0M
2025-06-04 23.37 23.37 23.37 23.37 0.0M
2025-06-03 22.53 22.53 22.53 22.53 0.0M
2025-06-02 22.25 22.25 22.25 22.25 0.0M
2025-05-30 22.75 22.75 22.75 22.75 0.0M
2025-05-29 22.96 22.96 22.85 22.85 0.0M
2025-05-28 23.25 23.25 23.20 23.20 0.0M
2025-05-27 22.89 23.25 22.89 23.25 0.0M
2025-05-26 22.82 22.82 22.82 22.82 0.0M
2025-05-23 23.25 23.25 23.15 23.15 0.0M
2025-05-22 23.04 23.33 23.01 23.33 0.0M
2025-05-21 23.83 23.83 23.71 23.71 0.0M
2025-05-20 23.70 24.08 23.70 24.08 0.0M
2025-05-19 24.65 24.65 24.45 24.45 0.0M
2025-05-16 24.77 24.82 24.77 24.82 0.0M
2025-05-15 24.64 24.64 24.59 24.59 0.0M
2025-05-14 25.22 25.22 25.00 25.00 0.0M
2025-05-13 24.97 25.02 24.97 25.02 0.0M
2025-05-12 24.46 25.27 24.46 25.27 0.0M
2025-05-09 23.26 24.77 23.26 24.77 0.0M
2025-05-08 23.17 23.34 23.17 23.34 0.0M
2025-05-07 22.64 22.76 22.64 22.76 0.0M
2025-05-06 22.42 22.42 22.26 22.26 0.0M
2025-05-05 22.90 23.09 22.72 23.09 0.0M
2025-05-02 22.29 22.60 22.29 22.60 0.0M
2025-04-30 21.94 21.94 21.65 21.65 0.0M
2025-04-29 21.86 21.93 21.75 21.93 0.0M
2025-04-28 21.95 22.02 21.95 22.02 0.0M
2025-04-25 22.02 22.02 21.80 21.80 0.0M
2025-04-24 20.00 21.48 20.00 21.48 0.0M
2025-04-23 19.96 21.10 19.96 21.10 0.0M
2025-04-22 19.22 19.52 19.22 19.52 0.0M
2025-04-17 19.90 20.06 19.90 20.06 0.0M
2025-04-16 19.33 20.17 19.33 20.17 0.0M
2025-04-15 19.74 20.18 19.74 20.18 0.0M
2025-04-14 20.25 20.25 19.98 19.98 0.0M
2025-04-11 20.58 20.58 20.05 20.05 0.0M
2025-04-10 21.88 21.88 20.77 20.77 0.0M
2025-04-09 19.05 19.55 19.05 19.55 0.0M
2025-04-08 20.35 20.95 20.35 20.95 0.0M
2025-04-07 19.75 20.28 19.75 20.28 0.0M
2025-04-04 21.75 21.75 20.87 20.87 0.0M
2025-04-03 22.28 22.28 22.28 22.28 0.0M
2025-04-02 23.30 23.39 23.30 23.39 0.0M
2025-04-01 22.64 22.88 22.64 22.88 0.0M
2025-03-31 23.29 23.29 22.45 22.45 0.0M
2025-03-28 24.95 24.95 24.60 24.60 0.0M
2025-03-27 25.36 25.42 25.36 25.42 0.0M
2025-03-26 25.50 25.65 25.50 25.65 0.0M
2025-03-25 25.73 26.08 25.73 26.08 0.0M
2025-03-24 25.00 25.55 25.00 25.55 0.0M
2025-03-21 25.10 25.10 24.99 24.99 0.0M
2025-03-20 24.91 25.10 24.91 25.10 0.0M
2025-03-19 24.52 24.52 24.52 24.52 0.0M
2025-03-18 24.70 24.90 24.70 24.90 0.0M
2025-03-17 24.50 25.42 24.50 25.42 0.0M
2025-03-14 24.50 24.75 24.50 24.75 0.0M
2025-03-13 24.60 24.60 24.38 24.55 0.0M
2025-03-12 24.34 24.47 24.34 24.47 0.0M
2025-03-11 24.65 24.65 24.65 24.65 0.0M
2025-03-10 25.57 25.70 24.98 24.98 0.0M
2025-03-07 25.76 25.76 25.50 25.50 0.0M
2025-03-06 25.67 25.67 25.67 25.67 0.0M
2025-03-05 26.10 26.10 26.10 26.10 0.0M
2025-03-04 26.49 26.49 26.49 26.49 0.0M
2025-03-03 27.90 27.90 27.90 27.90 0.0M
2025-02-28 27.38 27.41 27.38 27.41 0.0M
2025-02-27 27.33 27.37 27.33 27.37 0.0M
2025-02-26 27.21 27.41 27.21 27.41 0.0M
2025-02-25 27.32 27.32 26.52 26.52 0.0M
2025-02-24 27.50 27.57 26.79 26.79 0.0M
2025-02-21 28.39 28.39 27.23 27.23 0.0M
2025-02-20 30.23 30.23 29.37 29.37 0.0M
2025-02-19 32.16 32.16 30.57 30.57 0.0M
2025-02-18 32.21 32.21 31.78 31.78 0.0M
2025-02-17 32.03 32.03 32.03 32.03 0.0M
2025-02-14 33.44 33.44 32.09 32.09 0.0M
2025-02-13 33.25 33.25 33.13 33.13 0.0M
2025-02-12 32.91 32.91 32.72 32.72 0.0M
2025-02-11 33.44 33.44 33.40 33.40 0.0M
2025-02-10 32.71 33.05 32.71 33.05 0.0M
2025-02-07 33.15 33.15 32.70 32.70 0.0M
2025-02-06 33.50 33.50 33.27 33.27 0.0M
2025-02-05 32.83 32.83 32.65 32.65 0.0M
2025-02-04 32.79 32.90 32.79 32.90 0.0M
2025-02-03 33.33 33.33 32.43 32.43 0.0M
2025-01-31 34.26 34.26 34.26 34.26 0.0M
2025-01-30 33.90 33.93 33.90 33.93 0.0M
2025-01-29 34.78 34.78 34.20 34.20 0.0M
2025-01-28 33.30 33.80 33.30 33.80 0.0M
2025-01-27 32.04 32.04 31.25 31.25 0.0M
2025-01-24 32.60 32.87 32.60 32.87 0.0M
2025-01-23 32.90 32.90 32.90 32.90 0.0M
2025-01-22 33.06 33.69 33.06 33.69 0.0M
2025-01-21 32.59 32.85 32.59 32.85 0.0M
2025-01-20 32.72 32.72 32.67 32.67 0.0M
2025-01-17 32.48 33.00 32.48 33.00 0.0M
2025-01-16 32.70 32.70 32.70 32.70 0.0M
2025-01-15 31.76 32.60 31.76 32.60 0.0M
2025-01-14 31.55 31.55 31.55 31.55 0.0M
2025-01-13 32.05 32.05 32.05 32.05 0.0M
2025-01-10 32.44 32.48 31.84 32.00 0.0M
2025-01-09 32.43 32.43 32.43 32.43 0.0M
2025-01-08 32.73 33.60 32.48 32.48 0.0M
2025-01-07 35.07 35.07 34.27 34.27 0.0M
2025-01-06 34.20 35.21 34.20 35.21 0.0M
2025-01-03 33.77 33.77 33.63 33.63 0.0M
2025-01-02 33.76 34.64 33.76 34.64 0.0M