Mail

RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	34.10	35.03	33.48	34.70	34.70	2,910,500
30 May 2023	35.42	35.84	33.99	34.63	34.63	3,136,900
26 May 2023	30.82	35.58	30.13	34.78	34.78	5,752,400
25 May 2023	30.84	31.15	28.80	29.50	29.50	2,230,000
24 May 2023	30.78	31.40	30.15	30.53	30.53	1,474,400
23 May 2023	31.66	32.61	31.33	31.35	31.35	2,299,000
22 May 2023	31.00	32.18	30.69	32.02	32.02	1,888,500
19 May 2023	32.01	32.01	30.47	31.02	31.02	1,796,200
18 May 2023	29.49	31.19	29.45	31.03	31.03	2,167,100
17 May 2023	26.89	29.48	26.83	29.23	29.23	2,901,600
16 May 2023	28.00	28.26	26.74	26.89	26.89	3,638,100
15 May 2023	27.48	28.57	27.20	28.40	28.40	2,359,700
12 May 2023	28.44	28.66	27.14	27.40	27.40	2,698,600
11 May 2023	30.29	31.25	28.71	28.74	28.74	3,608,800
10 May 2023	29.31	31.78	28.36	30.30	30.30	8,438,400
09 May 2023	26.13	26.79	25.87	26.50	26.50	3,013,900
08 May 2023	26.48	26.80	25.90	26.69	26.69	1,968,000
05 May 2023	25.88	26.43	25.56	26.04	26.04	3,433,500
04 May 2023	26.10	26.30	25.32	25.35	25.35	3,154,400
03 May 2023	26.20	27.01	25.86	25.91	25.91	1,981,400
02 May 2023	27.68	28.00	26.64	26.65	26.65	1,588,200
01 May 2023	27.42	28.20	27.15	27.96	27.96	1,126,900
28 Apr 2023	27.37	28.02	27.13	27.56	27.56	1,125,900
27 Apr 2023	28.58	28.88	27.72	27.72	27.72	1,326,200
26 Apr 2023	27.83	28.27	27.62	28.03	28.03	1,709,800
25 Apr 2023	28.12	28.15	27.10	27.12	27.12	2,167,500
24 Apr 2023	28.67	28.95	27.76	28.49	28.49	2,158,600
21 Apr 2023	28.70	29.00	28.25	28.79	28.79	1,181,700
20 Apr 2023	28.50	28.96	28.12	28.57	28.57	2,024,800
19 Apr 2023	28.55	29.42	28.41	29.17	29.17	1,247,200
18 Apr 2023	29.70	29.82	28.75	29.15	29.15	1,366,400
17 Apr 2023	29.03	29.37	28.81	29.04	29.04	1,069,800
14 Apr 2023	28.89	29.21	28.33	28.95	28.95	1,022,000
13 Apr 2023	29.04	29.74	28.96	29.15	29.15	1,015,900
12 Apr 2023	29.82	29.96	28.20	28.59	28.59	1,271,000
11 Apr 2023	29.17	29.55	28.58	28.98	28.98	1,840,600
10 Apr 2023	29.13	29.60	28.74	29.36	29.36	1,259,800
06 Apr 2023	28.98	29.73	28.37	29.71	29.71	1,111,600
05 Apr 2023	29.87	30.19	28.42	29.09	29.09	1,325,900
04 Apr 2023	30.70	30.91	29.76	30.18	30.18	1,589,700
03 Apr 2023	30.29	30.77	29.90	30.44	30.44	1,534,200
31 Mar 2023	29.92	30.88	29.72	30.67	30.67	1,693,000
30 Mar 2023	29.48	30.14	29.46	29.56	29.56	1,257,700
29 Mar 2023	28.90	29.40	28.40	29.33	29.33	2,054,800
28 Mar 2023	27.39	28.57	27.21	28.54	28.54	2,524,600
27 Mar 2023	27.13	27.70	26.89	27.44	27.44	1,445,300
24 Mar 2023	27.32	27.34	26.47	26.86	26.86	2,958,600
23 Mar 2023	28.05	28.77	27.01	27.24	27.24	3,020,900
22 Mar 2023	29.41	29.45	27.55	27.68	27.68	2,847,300
21 Mar 2023	28.49	29.53	28.16	29.49	29.49	3,839,900
20 Mar 2023	29.79	29.96	28.08	28.23	28.23	3,518,400
17 Mar 2023	31.00	31.34	29.62	30.07	30.07	3,398,000
16 Mar 2023	32.42	32.58	31.18	31.97	31.97	1,495,200
15 Mar 2023	31.32	32.55	30.99	32.38	32.38	1,694,200
14 Mar 2023	32.18	32.68	31.23	31.59	31.59	2,080,300
13 Mar 2023	32.59	32.59	30.52	31.46	31.46	3,414,800
10 Mar 2023	33.55	33.65	31.64	32.84	32.84	2,211,000
09 Mar 2023	34.50	35.86	33.75	33.86	33.86	2,127,600
08 Mar 2023	35.45	35.73	34.57	34.80	34.80	1,529,700
07 Mar 2023	35.97	36.92	35.14	35.43	35.43	1,679,700
06 Mar 2023	36.93	37.34	35.75	35.89	35.89	2,180,100
03 Mar 2023	34.04	37.09	33.84	36.79	36.79	3,240,200
02 Mar 2023	32.68	34.07	32.29	33.84	33.84	2,841,000
01 Mar 2023	32.96	33.36	32.52	33.04	33.04	2,578,600
28 Feb 2023	33.88	34.34	33.03	33.04	33.04	2,856,500
27 Feb 2023	35.01	35.30	33.71	33.95	33.95	1,921,200
24 Feb 2023	34.52	35.19	34.30	34.74	34.74	2,074,200
23 Feb 2023	36.34	36.55	34.34	35.36	35.36	1,644,100
22 Feb 2023	35.45	36.38	35.43	36.14	36.14	1,996,800
21 Feb 2023	36.54	36.54	35.03	35.49	35.49	2,828,600
17 Feb 2023	36.90	37.03	35.64	36.97	36.97	3,806,000
16 Feb 2023	41.04	41.20	36.79	37.07	37.07	13,393,600
15 Feb 2023	45.77	49.32	45.77	48.41	48.41	3,562,300
14 Feb 2023	42.60	45.17	42.10	44.95	44.95	1,607,900
13 Feb 2023	41.79	43.98	41.60	43.36	43.36	1,267,300
10 Feb 2023	42.34	42.59	40.73	41.30	41.30	1,667,700
09 Feb 2023	44.89	45.20	43.04	43.20	43.20	1,068,500
08 Feb 2023	45.42	45.42	43.62	44.21	44.21	1,039,000
07 Feb 2023	42.84	45.53	42.02	45.28	45.28	1,328,100
06 Feb 2023	43.87	44.75	42.64	42.74	42.74	1,569,300
03 Feb 2023	43.98	45.97	43.51	44.72	44.72	1,516,900
02 Feb 2023	43.17	48.12	43.17	46.07	46.07	3,485,600
01 Feb 2023	39.27	42.48	38.60	42.28	42.28	1,662,800
31 Jan 2023	37.73	39.05	37.73	39.03	39.03	1,031,300
30 Jan 2023	39.11	39.56	37.51	37.60	37.60	1,068,300
27 Jan 2023	38.00	40.07	37.98	39.94	39.94	1,042,900
26 Jan 2023	38.66	39.00	37.06	38.42	38.42	987,700
25 Jan 2023	36.83	37.57	34.82	37.52	37.52	1,420,900
24 Jan 2023	37.80	39.28	37.16	37.97	37.97	1,321,300
23 Jan 2023	36.48	38.32	35.99	38.11	38.11	1,569,700
20 Jan 2023	34.85	36.42	34.71	36.39	36.39	1,628,000
19 Jan 2023	35.67	36.15	34.50	34.61	34.61	1,404,800
18 Jan 2023	37.28	38.59	36.22	36.34	36.34	1,083,500
17 Jan 2023	35.82	36.90	34.78	36.50	36.50	932,800
13 Jan 2023	35.74	37.03	35.74	36.26	36.26	772,700
12 Jan 2023	37.58	37.58	35.16	36.55	36.55	1,066,900
11 Jan 2023	35.44	36.35	34.99	36.35	36.35	1,097,000
10 Jan 2023	34.75	35.44	34.53	35.16	35.16	827,100
09 Jan 2023	34.80	36.13	34.79	34.99	34.99	1,106,600
06 Jan 2023	33.51	34.17	31.62	34.02	34.02	1,647,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...