Singapore markets close in 1 hour 38 minutes

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.87+1.81 (+4.88%)
At close: 04:00PM EST
37.22 -1.65 (-4.24%)
After hours: 06:17PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202237.0839.5136.7538.8738.871,549,365
30 Nov 202234.9937.0934.2637.0637.065,396,700
29 Nov 202235.0035.8434.3035.0935.091,680,400
28 Nov 202235.0236.8434.6634.8234.821,424,200
25 Nov 202235.8535.8935.0535.6035.60875,800
23 Nov 202234.8936.7434.0436.0836.081,368,600
22 Nov 202235.2435.6233.7534.7234.722,318,000
21 Nov 202235.7436.6835.4335.7935.791,914,300
18 Nov 202237.9938.0136.1336.2136.211,609,000
17 Nov 202237.0338.3536.5236.9836.982,330,000
16 Nov 202240.4140.6737.5238.3238.323,130,200
15 Nov 202240.5942.3339.9941.6741.672,517,900
14 Nov 202239.6840.1237.8338.6338.632,474,700
11 Nov 202236.7040.9436.2240.1240.124,139,300
10 Nov 202233.6438.6533.1436.9036.907,549,300
09 Nov 202229.4329.5128.0028.3628.362,945,300
08 Nov 202229.7131.1328.8130.1230.122,481,000
07 Nov 202229.8629.9828.6229.4429.442,196,600
04 Nov 202232.8632.8829.2229.7529.752,138,700
03 Nov 202233.4434.1432.4232.5532.551,775,500
02 Nov 202235.3436.0933.9533.9733.972,725,900
01 Nov 202236.7437.2834.9035.4935.492,185,900
31 Oct 202234.3335.8134.2335.5235.522,229,600
28 Oct 202233.2534.7532.7534.6934.691,602,200
27 Oct 202234.3035.0533.5233.7333.731,449,400
26 Oct 202234.1735.8433.7433.7933.791,600,800
25 Oct 202233.9535.2733.8835.1235.121,797,200
24 Oct 202233.2733.5931.8733.5433.541,610,000
21 Oct 202233.0033.5832.2433.3733.371,993,700
20 Oct 202231.5433.4131.5433.0533.052,239,300
19 Oct 202233.9333.9631.6631.7731.771,725,100
18 Oct 202234.1635.7433.5134.3134.313,080,400
17 Oct 202232.9634.8532.9634.2934.292,052,400
14 Oct 202234.5334.5432.1532.2032.201,313,700
13 Oct 202231.9434.2331.3033.5933.591,641,400
12 Oct 202234.3734.6032.6033.1333.131,786,300
11 Oct 202235.0535.3032.8434.2834.281,991,700
10 Oct 202239.0839.2035.2635.2635.262,420,900
07 Oct 202241.0041.3739.1739.3239.322,436,700
06 Oct 202241.8743.1841.7842.2842.281,061,100
05 Oct 202241.6842.5740.5542.1942.191,729,600
04 Oct 202240.9242.7340.8942.6842.681,783,400
03 Oct 202240.1040.2837.1939.7139.712,519,900
30 Sept 202240.3941.4439.7739.9639.961,252,200
29 Sept 202241.5641.8840.3440.4940.491,292,500
28 Sept 202240.6842.8140.6342.7242.722,001,200
27 Sept 202241.4842.3539.5440.6140.611,759,500
26 Sept 202240.6942.6239.9040.5440.541,933,000
23 Sept 202241.1141.8440.0940.8040.802,568,000
22 Sept 202242.8643.2241.3141.6641.662,315,500
21 Sept 202243.5844.6942.4743.0143.011,745,200
20 Sept 202242.3644.6142.3043.4143.412,023,600
19 Sept 202242.1043.0241.5042.8442.841,722,300
16 Sept 202243.5443.7641.6642.3642.363,792,200
15 Sept 202244.3646.2544.1144.7544.751,149,900
14 Sept 202245.0045.1143.4544.8444.841,187,900
13 Sept 202243.7046.0143.3545.1245.122,031,600
12 Sept 202246.0546.7545.3046.6246.621,583,900
09 Sept 202244.4145.7244.4145.6245.621,891,600
08 Sept 202241.9243.8841.5943.6943.691,291,500
07 Sept 202242.3742.9341.4042.8442.841,376,500
06 Sept 202242.6842.8141.3241.9941.991,529,900
02 Sept 202243.7243.8341.7442.7842.781,667,400
01 Sept 202242.1042.7340.5942.7042.701,840,900
31 Aug 202244.0844.9042.5743.0443.042,344,100
30 Aug 202242.4643.5041.5742.7942.791,703,400
29 Aug 202241.7342.8941.5941.7041.701,418,600
26 Aug 202245.4645.4642.2042.4242.422,161,100
25 Aug 202244.4445.5543.7545.4045.401,828,200
24 Aug 202242.8444.1842.2543.8043.802,385,800
23 Aug 202244.7244.7342.0242.1542.154,027,100
22 Aug 202244.5245.2144.2144.9444.942,634,000
19 Aug 202246.8147.8544.9045.5545.552,642,800
18 Aug 202247.1048.0946.3147.7847.782,162,900
17 Aug 202248.6749.1946.9447.4747.472,542,700
16 Aug 202251.6251.6248.0550.1750.173,434,200
15 Aug 202252.6053.6051.5152.4852.481,613,400
12 Aug 202251.6753.8851.5053.0053.003,201,600
11 Aug 202253.9054.7650.3550.7350.732,416,800
10 Aug 202251.0052.9951.0052.8752.872,261,200
09 Aug 202251.0051.2747.7849.0249.022,845,400
08 Aug 202248.7954.4848.3152.1552.155,725,400
05 Aug 202248.0849.3047.3347.7547.753,896,300
04 Aug 202253.7154.4348.6449.0049.003,482,100
03 Aug 202254.6855.0051.8753.0453.044,122,900
02 Aug 202248.1250.9847.4549.7049.704,286,000
01 Aug 202248.9250.5448.0448.7148.711,853,500
29 Jul 202250.7450.7447.2849.4949.493,689,300
28 Jul 202252.3454.5250.4352.8652.861,492,900
27 Jul 202252.9153.6551.4453.0053.001,782,100
26 Jul 202253.2953.4751.0351.2251.221,606,600
25 Jul 202254.6255.1953.0254.1954.191,123,100
22 Jul 202258.0059.6353.9455.1855.181,526,800
21 Jul 202257.5758.9656.6958.2658.261,846,500
20 Jul 202253.6358.5853.3458.3458.341,542,500
19 Jul 202251.1253.2749.8153.2253.221,283,200
18 Jul 202249.6851.6849.4049.5749.57951,900
15 Jul 202248.4449.8347.5649.0049.00950,000
14 Jul 202250.2450.5647.8747.9347.931,318,900
13 Jul 202250.0552.1348.9550.2650.261,196,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...