Singapore markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.03+1.43 (+3.80%)
At close: 04:00PM EST
39.41 +0.38 (+0.97%)
Pre-market: 08:23AM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202337.7339.0537.7339.0339.031,024,255
30 Jan 202339.1139.5637.5137.6037.601,068,300
27 Jan 202338.0040.0737.9839.9439.941,042,900
26 Jan 202338.6639.0037.0638.4238.42987,700
25 Jan 202336.8337.5734.8237.5237.521,420,900
24 Jan 202337.8039.2837.1637.9737.971,321,200
23 Jan 202336.4838.3235.9938.1138.111,569,700
20 Jan 202334.8536.4234.7136.3936.391,626,700
19 Jan 202335.6736.1534.5034.6134.611,404,800
18 Jan 202337.2838.5936.2236.3436.341,083,500
17 Jan 202335.8236.9034.7836.5036.50932,800
13 Jan 202335.7437.0335.7436.2636.26772,700
12 Jan 202337.5837.5835.1636.5536.551,066,900
11 Jan 202335.4436.3534.9936.3536.351,097,000
10 Jan 202334.7535.4434.5335.1635.16827,100
09 Jan 202334.8036.1334.7934.9934.991,106,600
06 Jan 202333.5134.1731.6234.0234.021,647,000
05 Jan 202334.6334.6733.2633.3733.371,174,200
04 Jan 202335.4035.8234.4835.4135.411,082,000
03 Jan 202336.2436.9233.6734.5834.581,274,500
30 Dec 202234.3735.6634.1035.4035.401,055,900
29 Dec 202233.8135.8133.3635.3635.361,335,600
28 Dec 202232.9633.6432.6333.2233.221,133,200
27 Dec 202233.4634.2832.3233.3533.351,503,000
23 Dec 202233.6933.9532.7733.6633.661,301,100
22 Dec 202234.7834.7832.8933.9633.961,744,900
21 Dec 202235.5036.1033.6535.3735.371,802,000
20 Dec 202235.8536.6035.2735.7035.701,705,700
19 Dec 202239.1139.3136.2936.5136.511,375,900
16 Dec 202240.1340.3938.8339.4039.402,541,600
15 Dec 202240.0041.8439.7340.1840.182,367,300
14 Dec 202240.1342.6539.2641.8441.843,570,000
13 Dec 202239.7241.2337.9438.9538.952,709,100
12 Dec 202237.0038.3837.0037.8037.801,979,500
09 Dec 202236.2137.6735.6436.5736.571,442,500
08 Dec 202235.6637.4435.1236.3536.351,364,000
07 Dec 202235.6836.5235.1035.3435.341,901,400
06 Dec 202236.2736.7034.9235.6335.632,222,400
05 Dec 202237.9838.8036.0036.3136.313,370,400
02 Dec 202237.5938.5236.8638.2838.282,287,200
01 Dec 202237.0839.5136.7538.8738.871,865,600
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 202232.8632.8829.2229.7529.752,140,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...