RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202334.1035.0333.4834.7034.702,910,500
30 May 202335.4235.8433.9934.6334.633,136,900
26 May 202330.8235.5830.1334.7834.785,752,400
25 May 202330.8431.1528.8029.5029.502,230,000
24 May 202330.7831.4030.1530.5330.531,474,400
23 May 202331.6632.6131.3331.3531.352,299,000
22 May 202331.0032.1830.6932.0232.021,888,500
19 May 202332.0132.0130.4731.0231.021,796,200
18 May 202329.4931.1929.4531.0331.032,167,100
17 May 202326.8929.4826.8329.2329.232,901,600
16 May 202328.0028.2626.7426.8926.893,638,100
15 May 202327.4828.5727.2028.4028.402,359,700
12 May 202328.4428.6627.1427.4027.402,698,600
11 May 202330.2931.2528.7128.7428.743,608,800
10 May 202329.3131.7828.3630.3030.308,438,400
09 May 202326.1326.7925.8726.5026.503,013,900
08 May 202326.4826.8025.9026.6926.691,968,000
05 May 202325.8826.4325.5626.0426.043,433,500
04 May 202326.1026.3025.3225.3525.353,154,400
03 May 202326.2027.0125.8625.9125.911,981,400
02 May 202327.6828.0026.6426.6526.651,588,200
01 May 202327.4228.2027.1527.9627.961,126,900
28 Apr 202327.3728.0227.1327.5627.561,125,900
27 Apr 202328.5828.8827.7227.7227.721,326,200
26 Apr 202327.8328.2727.6228.0328.031,709,800
25 Apr 202328.1228.1527.1027.1227.122,167,500
24 Apr 202328.6728.9527.7628.4928.492,158,600
21 Apr 202328.7029.0028.2528.7928.791,181,700
20 Apr 202328.5028.9628.1228.5728.572,024,800
19 Apr 202328.5529.4228.4129.1729.171,247,200
18 Apr 202329.7029.8228.7529.1529.151,366,400
17 Apr 202329.0329.3728.8129.0429.041,069,800
14 Apr 202328.8929.2128.3328.9528.951,022,000
13 Apr 202329.0429.7428.9629.1529.151,015,900
12 Apr 202329.8229.9628.2028.5928.591,271,000
11 Apr 202329.1729.5528.5828.9828.981,840,600
10 Apr 202329.1329.6028.7429.3629.361,259,800
06 Apr 202328.9829.7328.3729.7129.711,111,600
05 Apr 202329.8730.1928.4229.0929.091,325,900
04 Apr 202330.7030.9129.7630.1830.181,589,700
03 Apr 202330.2930.7729.9030.4430.441,534,200
31 Mar 202329.9230.8829.7230.6730.671,693,000
30 Mar 202329.4830.1429.4629.5629.561,257,700
29 Mar 202328.9029.4028.4029.3329.332,054,800
28 Mar 202327.3928.5727.2128.5428.542,524,600
27 Mar 202327.1327.7026.8927.4427.441,445,300
24 Mar 202327.3227.3426.4726.8626.862,958,600
23 Mar 202328.0528.7727.0127.2427.243,020,900
22 Mar 202329.4129.4527.5527.6827.682,847,300
21 Mar 202328.4929.5328.1629.4929.493,839,900
20 Mar 202329.7929.9628.0828.2328.233,518,400
17 Mar 202331.0031.3429.6230.0730.073,398,000
16 Mar 202332.4232.5831.1831.9731.971,495,200
15 Mar 202331.3232.5530.9932.3832.381,694,200
14 Mar 202332.1832.6831.2331.5931.592,080,300
13 Mar 202332.5932.5930.5231.4631.463,414,800
10 Mar 202333.5533.6531.6432.8432.842,211,000
09 Mar 202334.5035.8633.7533.8633.862,127,600
08 Mar 202335.4535.7334.5734.8034.801,529,700
07 Mar 202335.9736.9235.1435.4335.431,679,700
06 Mar 202336.9337.3435.7535.8935.892,180,100
03 Mar 202334.0437.0933.8436.7936.793,240,200
02 Mar 202332.6834.0732.2933.8433.842,841,000
01 Mar 202332.9633.3632.5233.0433.042,578,600
28 Feb 202333.8834.3433.0333.0433.042,856,500
27 Feb 202335.0135.3033.7133.9533.951,921,200
24 Feb 202334.5235.1934.3034.7434.742,074,200
23 Feb 202336.3436.5534.3435.3635.361,644,100
22 Feb 202335.4536.3835.4336.1436.141,996,800
21 Feb 202336.5436.5435.0335.4935.492,828,600
17 Feb 202336.9037.0335.6436.9736.973,806,000
16 Feb 202341.0441.2036.7937.0737.0713,393,600
15 Feb 202345.7749.3245.7748.4148.413,562,300
14 Feb 202342.6045.1742.1044.9544.951,607,900
13 Feb 202341.7943.9841.6043.3643.361,267,300
10 Feb 202342.3442.5940.7341.3041.301,667,700
09 Feb 202344.8945.2043.0443.2043.201,068,500
08 Feb 202345.4245.4243.6244.2144.211,039,000
07 Feb 202342.8445.5342.0245.2845.281,328,100
06 Feb 202343.8744.7542.6442.7442.741,569,300
03 Feb 202343.9845.9743.5144.7244.721,516,900
02 Feb 202343.1748.1243.1746.0746.073,485,600
01 Feb 202339.2742.4838.6042.2842.281,662,800
31 Jan 202337.7339.0537.7339.0339.031,031,300
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 202337.8039.2837.1637.9737.971,321,300
23 Jan 202336.4838.3235.9938.1138.111,569,700
20 Jan 202334.8536.4234.7136.3936.391,628,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...