RingCentral, Inc. (RNG)     Sec: Technology Ind: ApplicationSoftware
Peak: -6.3%   12m: 98.28%   6m: 34.71%   ytd: 100.82%   div: 0%   beta: 1.721   alpha: 0.74   s: 2.907 (99.12)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10167165.56167.22164.1700990,4771.7210.742.907
2019-12-09167.75165.82168.84165.400680,6841.7240.7562.91
2019-12-06164.85166.17167.41162.6200939,4111.7230.7482.978
2019-12-05164.84164.91166.58164.1700843,8181.730.7852.953
2019-12-04168.87164.95168.87164.4100498,3991.730.7682.971
2019-12-03161.5167.1168160.7500972,0051.7350.7693.018
2019-12-02172.1165.48172.92161.65001,266,7631.7360.7783.04
2019-11-29171.92172.47173.39170.2400316,7281.730.7663.109
2019-11-27172.55171.83173.56169.7500844,9071.7340.7363.059
2019-11-26170.99172.28172.72170.61003,403,8801.7350.7423.045
2019-11-25169.46170.33172.21169.2500764,5881.7350.7583.014
2019-11-22169.86168.88170.95167.1300745,1001.7350.7383.073
2019-11-21174.51169.75175.3167.9300678,3891.7330.7373.119
2019-11-20173.01171.44176.67170.1100993,4671.7330.7383.19
2019-11-19169.79172.81173.51168.7600856,7001.7280.7133.228
2019-11-18169.55170170.71168.1900952,5561.7280.7193.185
2019-11-15170.25170.19170.78167.5800693,0771.7290.733.157
2019-11-14167.55169.82170.06165.8500830,5961.7310.7393.055
2019-11-13167.85168.02169.06165.74001,677,3631.7290.7593.092
2019-11-12169.83172.71174.13169.83001,185,9351.730.7973.11
2019-11-11168.77170.21172.1168.1500953,0001.7280.7893.095
2019-11-08168.76169.83172.99167.51001,231,9251.7280.793.088
2019-11-07165.87169.39170.57165.0800820,9651.7230.7953.086
2019-11-06162.1167.03168.17161.16001,840,3341.7220.7973.072
2019-11-05171161.96171157.23003,306,1611.7220.7743.006
2019-11-04164.06157.65164.73156.63001,837,6311.7230.7552.962
2019-11-01161.22161.91162.79159.45001,053,9641.8970.7373.034
2019-10-31162.47161.52164.31160001,109,9791.9030.7582.938
2019-10-30159.25163.73164157.8200726,4101.7310.7743.058
2019-10-29157.32157.87161.35156.0200935,0721.7320.7262.997
2019-10-28165.36158.99166.12158.74001,007,7361.7350.6853.019
2019-10-25153.75160.36161.89152.71001,041,6751.7360.6983.098
2019-10-24149.99154.71158.09149.99001,372,3591.7370.7013.113
2019-10-23153.36148.89157.36148.43001,086,1711.7360.6783.022
2019-10-22161.91153.4162.45152.0200931,0271.7380.7043.141
2019-10-21162.74160.5163.28159.0100904,8701.7350.743.163
2019-10-18169.5161.67169.64157.84002,042,4451.7380.7563.148
2019-10-17171.82170.17172.48168.2100662,7001.7340.7823.255
2019-10-16174.35170.92174.44164.56001,633,0971.7350.7873.216
2019-10-15176.97176.7177.99173.5500576,9061.7350.793.322
2019-10-14173.43176.46177.2172.300703,7781.7390.8043.437
2019-10-11176.8173.44177.5172.7600955,7671.740.7843.466
2019-10-10173.9174.45174.9917200761,4731.7450.7883.399
2019-10-09173.5174.1176.99172.59001,439,1761.7470.783.322
2019-10-08171.8171.94175.7169.77002,376,3791.7480.7713.193
2019-10-07171.1172.72177.99168.01006,195,5721.7510.7333.235
2019-10-04145.29163.3169.58145.01009,203,0761.7550.7043.142
2019-10-03121.99127.54128.57120.0300990,7571.6830.5792.69
2019-10-02122.29121.51123.84120.4700676,7041.6760.5542.612
2019-10-01125.49123.59125.97122.9400734,0531.6790.5522.65
2019-09-30123.97125.66126.26120.800577,9691.6790.5522.661
2019-09-27127.54123.85127.54121.7600755,3171.6780.5492.646
2019-09-26129.01126.72129.86126.5200520,6411.6750.5612.741
2019-09-25127.08128.06128.54123.8600570,9701.6750.5652.773
2019-09-24133.77127.26134.18125.9700990,6751.6750.5672.738
2019-09-23132.83133.1134.34132.0400487,1481.670.5952.805
2019-09-20133.58133.56134.65131.5300605,0711.670.5892.786
2019-09-19130.62133.33133.74130.2800697,8131.6710.5852.679
2019-09-18130130.61130.99127.8700453,4541.6690.5832.615
2019-09-17126.97130.68130.86126.2600564,4291.6730.5992.634
2019-09-16125.62126.37128.2312500592,1031.6710.5882.595
2019-09-13125.93127.15127.34123.500837,2071.6650.5992.61
2019-09-12127.4127.36130.98126.97001,099,4001.6620.62.586
2019-09-11123.75124.12126.65122.500965,2711.6570.5842.484
2019-09-10129.7124.06130.24123.38001,532,8241.6590.5892.52
2019-09-09135.95131.59135.95125.85001,561,1591.6580.6242.642
2019-09-06140.45135.61140.45135.1700762,7921.6570.6372.638
2019-09-05141.28140.51141.9138.1100612,0601.6580.6662.762
2019-09-04142.12141.36142.94141.0600386,2551.6660.6832.781
2019-09-03140.45140.79142.5139.7700340,2031.670.682.774
2019-08-30143.38141.13143.38138.9600564,3281.6710.6772.748
2019-08-29142.6142.6144.29141.8300434,9891.6690.6782.766
2019-08-28141.62141.29142.34138.7300363,7641.6730.6792.789
2019-08-27144.05142.76146.38140.6700495,3001.6760.6932.809
2019-08-26142.85143.09143.3514100453,7811.6780.6792.772
2019-08-23142.45141.5145.1139.8800722,1641.680.6782.781
2019-08-22140.16142.31142.56138.2300517,8951.6990.6592.789
2019-08-21137.94139.94142.47137.1900846,3481.70.6532.759
2019-08-20138.7137.56139.28137.4500491,9551.6990.6472.715
2019-08-19141138.57141.72137.4900595,3991.70.6472.697
2019-08-16140.77138.61142.15138.6100504,7691.7070.6442.716
2019-08-15138.66139.2140137.0400479,4271.7160.6572.731
2019-08-14138.27138.07138.86135.900462,0001.7170.6462.708
2019-08-13138140.91141.5313800784,6001.7340.6412.744
2019-08-12138.85138.39140136.6700349,7001.7370.6432.664
2019-08-09138.9139.84140.51138.5100413,5001.7390.6432.662
2019-08-08137.39139.79140.06136.4500785,5001.7420.6162.693
2019-08-07130.49135.37136.04129.0600880,8001.7390.6012.626
2019-08-06133.28132.67135131.1900783,7001.7380.6122.575
2019-08-05135.59131.33135.79129.89001,271,6001.7430.6212.544
2019-08-02140.24140.29142.17138.600713,6001.7340.6382.729
2019-08-01141.69140.98144.47139.8200992,6001.7350.6412.672
2019-07-31140.01141.98145.24139.73001,382,0001.7360.6352.636
2019-07-30137.98140.11146.38136.65003,484,7001.7440.6242.602
2019-07-29127.38126.15128.18122.72001,258,4001.7510.5622.703
2019-07-26124.23127.39128.01124.0800780,8001.7510.5692.706
2019-07-25124.31123124.52122.7500656,2001.7470.5572.566
2019-07-24119.65124.94125.22119.6500609,7001.7480.5762.485
2019-07-23122120.52122119.0100565,2001.7460.552.503
2019-07-22121.35120.98122.37120.9100376,4001.7490.5632.505
2019-07-19124.22121.01124.99120.9900323,3001.750.5672.556
2019-07-18123.2123.46124.84122.5500401,9001.7480.5722.567
2019-07-17121.75123.72124.91121.5800458,8001.7480.5782.538
2019-07-16123.6121.71124.75121.5900426,2001.7520.5622.439
2019-07-15123.4123.33124.24122.200671,0001.7510.572.446
2019-07-12122.74122.97123.93121.6600401,9001.750.5682.422
2019-07-11123122.37123.37120.9100348,3001.750.5692.448
2019-07-10123.27122.39125.93122.0500719,9001.7610.5952.473
2019-07-09119.9121.98121.98119.1500715,4001.760.6242.437
2019-07-08117.78119.68121.25117.0200739,7001.760.6132.441
2019-07-05115.19118.15118.69114.500459,4001.7630.5972.385
2019-07-03115.53116.15117.38114.3900517,5001.7630.5832.31
2019-07-02115.8114.81115.81113.5200624,2001.7570.5742.308
2019-07-01117.53115.84117.7115.5100547,9001.7520.5792.299
2019-06-28114.47114.92115.43112.68001,220,7001.7450.5752.327
2019-06-27111.89114.45115.33111.72001,161,7001.750.5632.329
2019-06-26111.76110.92114.1110.600623,8001.7320.5492.291
2019-06-25113.36111.16114.67110.34001,151,9001.7330.5582.311
2019-06-24115.77113.72115.77112.4100962,9001.7320.5572.366
2019-06-21119.21114.69119.29114.6800813,9001.7310.5572.384
2019-06-20119.62119.71121.61119.0600514,4001.7290.582.429
2019-06-19118.5117.68119.28115.8800771,7001.7290.5722.417
2019-06-18119.04117.86120.2117.7900477,9001.7290.5722.43
2019-06-17118.18116.95120.48116.8800646,2001.7310.5792.413
2019-06-14117.85118.04118.32115.6300476,8001.730.5962.523
2019-06-13118.35118.16118.89115.4800859,4001.7280.62.55
2019-06-12118.75117.81119.14116.3600673,8001.7280.6012.526
2019-06-11123.73118.75124.86117.0100684,3001.7280.5992.558
2019-06-10124.56122.9127122.7400649,9001.7270.6212.63
2019-06-07121.81122.24124.2120.9600579,9001.7280.6332.664
2019-06-06119.59121.65121.97118.0700350,0001.7320.6442.653
2019-06-05119.41119.68120.17117.1300592,9001.7320.6322.701
2019-06-04115.69118.1118.2511500861,5001.7330.6362.676
2019-06-03119.68114.28120.69112.6700717,0001.7360.6322.681
2019-05-31118.63119.85121.56118.4400442,8001.7330.6582.722
2019-05-30119.75120.76122.17119.4200509,7001.7370.6562.705
2019-05-29120.76119.1121.5118.5300510,3001.7360.6632.64
2019-05-28122.12122.16124.22120.9500563,3001.7360.6892.694
2019-05-24120.07121.72122.64120.0700663,9001.7330.6762.665
2019-05-23121.03119.31121.08117.2600600,6001.7340.6512.678
2019-05-22121.87122.57124.32121.6600829,5001.7320.6652.719
2019-05-21120.96122.47123.7120.7300716,6001.7330.6532.682
2019-05-20121.66120.99122.5119.5400802,8001.7340.6752.656
2019-05-17123.17123.56125.27123.0600470,3001.7330.6782.691
2019-05-16120.22124.59125.12119.15001,304,6001.7320.6812.732
2019-05-15116.85119.14120.6116.8500561,7001.7240.6652.641
2019-05-14117.03118.19118.68115.83001,377,3001.7250.662.631
2019-05-13119.2115.75119.97115.44001,234,0001.7220.6572.545
2019-05-10122.04122.73123.7119.100839,7001.7070.6722.544
2019-05-09116.71122.92123.98116.1001,313,1001.7070.6882.585
2019-05-08117.9118.05120.41117.7100801,1001.710.6542.469
2019-05-07118.35118.15118.87114.45002,362,4001.710.6542.368
2019-05-06115.15121.06121.28114.71001,752,1001.7130.6472.354
2019-05-03116.61119.46119.46115.2200987,8001.720.6172.303
2019-05-02114.84115.49116.6113.5100807,6001.7180.6122.245
2019-05-01117.21114.87117.46114.7600610,0001.7220.5862.232
2019-04-30115.71116.37116.54114.8300516,1001.7080.6292.344
2019-04-29115.89116.01117115.51001,107,9001.7080.6362.401
2019-04-26113.18115.36115.3711200407,7001.7080.6442.435
2019-04-25112.38113.16113.99111.1900656,8001.7090.6152.361
2019-04-24111.98111.6113.24111.300551,4001.7090.6192.245
2019-04-23109.02111.31111.52108.5100966,3001.7050.6382.193
2019-04-22104.85108.38108.65104.8300648,9001.7030.6212.12
2019-04-18103.5105.5105.52101.4900797,2001.7020.5992.122
2019-04-17105.76104.21105.98102.62001,089,0001.7050.612.093
2019-04-16106.76105.18107.71104.7600830,6001.7050.6062.093
2019-04-15105.78106.26107.22105.1500392,2001.7040.6442.146
2019-04-12105.7105.73106.32104.2500993,9001.7090.6592.164
2019-04-11104.04105.6105.91102.0800744,8001.7090.6622.173
2019-04-10103.06103.29104.53102.06001,198,4001.7120.6222.095
2019-04-09102.3103.27103.65102.03001,298,3001.7120.6261.971
2019-04-08105.61103.33105.88101.33001,461,5001.7110.6262.042
2019-04-05105.27106.35107.25105001,441,2001.7090.6432.117
2019-04-04110.73104.74111.52103.93002,003,0001.7050.6442.011
2019-04-03111110.59111.9109.7800631,5001.7030.712.049
2019-04-02109.23110.04110.2107.2800594,4001.7030.7122.013
2019-04-01109.41109.33110.49106.8600637,9001.7010.7312.006
2019-03-29108.32107.8109.24106.8600643,0001.7020.7312.011
2019-03-28106.18107.49108.7410600377,9001.710.7592.022
2019-03-27108106.02109.28104.200513,5001.7090.7442.005
2019-03-26107.89108.19109.21106.4300643,2001.7080.7351.952
2019-03-25105.6106.3106.88103.4800528,8001.7070.7311.806
2019-03-22110.75106.59111.13106.5900546,1001.7070.7311.799
2019-03-21107.37111.57111.7106.9300708,3001.70.7151.835
2019-03-20107.5107.67109.36106.5500524,6001.6980.7121.784
2019-03-19106.51107.74107.95103.53001,281,7001.6990.721.77
2019-03-18106.05106.33107.74105.0500513,4001.6960.6981.757
2019-03-15106.55106.19107.64105.3500584,0001.6980.6891.796
2019-03-14106.36106.53108.2105.900516,6001.6990.6861.834
2019-03-13105.5105.79107.12104.8400386,5001.7080.7031.833
2019-03-12105105.02105.67103.3600669,7001.7090.6611.798
2019-03-11102.9104.56105.49102.5800973,6001.6970.5841.769
2019-03-0899.75101.89102.5198.1900720,6001.7040.5571.688
2019-03-07102.34101.58103.73101.31001,081,1001.7040.5551.718
2019-03-06104.23102.25105.2101.5100509,0001.7050.5521.708
2019-03-05103.58104.32104.75102.0800712,3001.7030.5571.722
2019-03-04106.12103.56106.47100.42001,728,3001.7030.5561.735
2019-03-01106.38105.75106.47104.2300688,6001.690.5641.739
2019-02-28105.5105.29106.15104.4400670,2001.6870.5761.759
2019-02-27105.13105.56105.94104.500328,0001.6860.5891.656
2019-02-26105.2105.36106.36104.3500659,4001.6830.5841.734
2019-02-25106.65105.65106.96105.3300531,8001.6840.5931.753
2019-02-22104.87105.94106.43104.5700519,3001.6960.5631.754
2019-02-21102.63104.09104.47101.78001,274,1001.6940.5621.694
2019-02-20104.59103.9104.86102.77001,045,1001.6950.5671.679
2019-02-19104.31104105.69103.5900799,9001.6940.5711.734
2019-02-15104.44104.67104.9103.0200661,8001.6970.5861.719
2019-02-14102.4103.84104.36101.1001,003,4001.7120.6171.742
2019-02-13105.88103.11106.65102.4400834,9001.6930.5911.724
2019-02-12109.25105.91109.84104.5002,864,0001.6920.6121.793
2019-02-11101.999.87103.4999.52001,808,8001.6820.6131.747
2019-02-0895.73100.9101.0795.34001,260,3001.6840.5731.747
2019-02-0794.8896.9697.1194.2300926,1001.7070.4961.75
2019-02-0696.9596.3997.3195.18001,026,3001.740.4341.89
2019-02-0596.7496.4897.495.8500926,0001.740.4321.928
2019-02-0494.7396.0696.8394.3100889,2001.7380.421.912
2019-02-0192.5394.4294.5791.6700685,7001.7360.4111.888
2019-01-3189.4792.4492.9789.0200849,7001.7360.4141.829
2019-01-3088.0689.3189.6187.0100461,6001.730.4071.765
2019-01-2988.586.678986.4600509,3001.7250.3791.762
2019-01-2889.7788.6789.9788.2400428,2001.730.3721.766
2019-01-2590.391.591.9289.6800666,1001.7250.3861.841
2019-01-2489.2689.2790.2788.2500627,3001.730.3641.8
2019-01-2389.8388.7891.3688.3300414,9001.7470.3881.723
2019-01-2290.2688.7890.9887.6500527,1001.7470.3881.713
2019-01-1889.4391.2592.2589.1900799,9001.7440.3951.769
2019-01-1787.1288.1488.5886.2300695,2001.7410.4071.741
2019-01-1687.3387.188.785.9300609,1001.7340.411.7
2019-01-1585.187.0687.3885.100421,5001.7290.4091.687
2019-01-1486.184.9586.183.5300850,2001.7370.3871.689
2019-01-1186.4286.9188.2585.7100724,7001.7420.4231.74
2019-01-1086.1487.1888.1585.2900714,5001.7420.421.715
2019-01-0989.4387.489.587.2100507,8001.7390.4331.721
2019-01-0887.5588.3788.6285.7100597,5001.7370.4391.726
2019-01-0783.1386.6187.8982.9400972,0001.7360.4321.758
2019-01-0479.9282.1783.279.0100834,3001.730.3961.739
2019-01-0379.2678.4280.5677.800630,0001.7420.3841.64
2019-01-028080.9881.6577.400674,8001.7470.3821.692
2018-12-3180.6682.4482.4580.1400777,4001.7480.3891.677
2018-12-2879.1379.4281.3977.3200787,3001.7430.3761.633
2018-12-2775.6178.778.7274.3300693,5001.7440.3661.614
2018-12-2671.0577.6977.9971.0500959,6001.7440.3691.625
2018-12-2470.5970.4172.569.8400420,4001.7230.3441.489
2018-12-2175.1471.5175.6570.99001,056,5001.7360.3271.504
2018-12-2080.0574.8980.6771.92001,240,2001.7350.3481.607
2018-12-1980.180.3583.8479.3800928,4001.7130.3811.686
2018-12-1879.0280.0881.6378.76001,576,4001.7370.3411.682
2018-12-1781.3277.4981.8177.1100800,6001.7410.3341.677
2018-12-1483.482.4785.5381.5100890,0001.7270.3511.754
2018-12-1386.9685.1786.9684.4700627,3001.7250.3481.788
2018-12-1286.6586.5988.6685.97001,236,6001.7180.3621.821
2018-12-118585.2686.2783.91001,656,2001.7170.3541.802
2018-12-1079.2183.583.6879.2100947,0001.710.3631.784
2018-12-0781.6979.7883.0177.9300791,8001.7030.3621.716
2018-12-0677.3282.382.5976.6900759,8001.7070.3611.774
2018-12-0483.180.3984.8580.0700693,9001.7070.3531.836
2018-12-0385.6984.5287.2182.6001,542,1001.7070.3621.88
2018-11-3080.2782.984.0479.99001,275,5001.6960.381.88
2018-11-2978.5979.8980.7677.3800925,7001.6860.3541.827
2018-11-2876.5878.9679.4775.86001,529,1001.6860.3471.813
2018-11-2775.3174.8676.1174.3200606,0001.6790.3371.735
2018-11-2673.4775.9776.9172.37001,436,5001.680.3481.756
2018-11-2370.3671.7172.4370.0800181,0001.670.3351.668
2018-11-2168.9771.4172.1268.45001,022,4001.6720.3311.632
2018-11-2066.1768.9171.964.41001,555,4001.6690.3131.579
2018-11-1977.5568.8679.6468.5001,129,8001.6820.2991.595
2018-11-1676.2476.477.6274.4300855,3001.6480.3381.722
2018-11-1573.8377.0677.3172.92001,163,5001.6470.3691.73
2018-11-1476.3274.287773.83001,140,0001.6420.361.669
2018-11-1375.8375.1577.7673.9400830,7001.6420.3591.658
2018-11-1282.4975.4583.6574.79002,112,8001.6310.3771.64
2018-11-0984.983.6885.2680.82002,242,0001.60.4291.757
2018-11-0884.5386.2286.7483.01002,044,3001.5960.4331.797
2018-11-0777.184.488577.1001,990,7001.5890.441.732
2018-11-0678.375.8479.9973.13002,306,0001.5530.3811.546
2018-11-0576.3274.9677.173.63001,256,8001.5540.3571.506
2018-11-0279.7977.0181.0876.8700996,8001.5550.3941.565
2018-11-0178.0579.4779.8475.700748,1001.5570.4571.598
2018-10-3176.4377.7378.8775.72001,023,7001.5630.4681.541
2018-10-3070.8974.2774.6669.62001,206,5001.5550.4531.527
2018-10-2973.971.1175.4169.6001,340,4001.550.4031.47
2018-10-2672.3472.2774.4870.3800600,0001.5560.4251.474
2018-10-2572.3875.0175.6171.7200800,2001.5520.4351.543
2018-10-2477.4471.579.0771.3700751,0001.5430.4271.462
2018-10-2376.2577.6178.0275.600500,4001.5120.4421.596
2018-10-2276.5978.1978.9174.58001,743,4001.5210.461.593
2018-10-1978.8275.5179.9475.5100905,5001.5290.4231.522
2018-10-1880.6378.581.877.5300618,0001.530.4321.602
2018-10-1784.0281.3384.0280.4100789,3001.5250.4331.715
2018-10-1681.782.2983.3480.600951,1001.5230.4331.721
2018-10-1580.1480.1581.2378.02001,016,7001.5340.4461.674
2018-10-1278.7580.088177.73001,265,6001.5330.451.705
2018-10-1176.167577.6974.43001,919,1001.5170.431.657
2018-10-108176.4881.6975.42001,820,4001.5220.4291.688
2018-10-0980.481.7983.5779.99001,113,9001.5090.441.806
2018-10-0883.3480.783.3478.51001,582,3001.5080.4321.742
2018-10-0584.8984.1986.7581.9600759,3001.5080.4591.71
2018-10-0487.8684.8587.9983.7200937,6001.5090.451.764
2018-10-0387.7288.1289.1586.4400928,2001.5050.4741.874


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC