Singapore markets open in 5 hours 18 minutes

RingCentral, Inc. (RNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.55+1.94 (+4.78%)
As of 03:42PM EDT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202240.6842.6240.6342.5542.551,418,499
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 202243.5443.7641.6642.3642.363,791,300
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 202243.7243.8341.7442.7842.781,666,800
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
12 Jul 202252.3053.9450.6451.1451.141,468,800
11 Jul 202256.0056.1551.7952.1252.121,327,800
08 Jul 202258.0861.0056.5156.9256.921,216,700
07 Jul 202255.3959.4454.8159.3059.301,862,800
06 Jul 202257.9359.8854.1455.3655.363,111,400
05 Jul 202254.9861.4254.0661.3361.332,290,900
01 Jul 202252.9655.3051.7055.2355.231,965,700
30 Jun 202254.5754.5751.0352.2652.261,587,700
29 Jun 202256.1957.5555.1055.3955.392,027,900
28 Jun 202258.7859.8456.1156.7256.722,165,500
27 Jun 202261.2462.5158.0658.9258.921,928,200
24 Jun 202257.7561.8557.6961.8061.804,003,500
23 Jun 202252.6457.0951.8756.9556.952,114,300
22 Jun 202251.2254.4351.2252.4552.451,941,200
21 Jun 202253.4953.9551.8251.9451.941,581,000
17 Jun 202249.8753.3549.3452.2352.233,884,500
16 Jun 202252.0952.7749.1349.6449.641,865,700
15 Jun 202250.8054.7550.2454.1054.102,735,000
14 Jun 202250.5351.5648.5348.6948.691,759,600
13 Jun 202251.6353.2350.0050.3050.302,008,500
10 Jun 202256.9357.0553.7554.2754.271,757,100
09 Jun 202261.5862.0058.0258.0358.032,174,600
08 Jun 202261.5163.1061.4962.5962.591,589,600
07 Jun 202260.8563.2060.2861.8061.802,698,700
06 Jun 202264.2365.4061.2261.5861.581,965,000
03 Jun 202266.2267.1263.2763.5463.541,359,800
02 Jun 202262.6968.5462.1667.9867.982,063,600
01 Jun 202263.9366.6062.1862.8862.881,061,100
31 May 202266.1166.8762.7563.1463.142,018,000
27 May 202263.8466.4163.4665.8465.842,762,600
26 May 202259.6163.3659.0061.9561.951,278,500
25 May 202257.6961.1457.2760.5660.561,360,100
24 May 202261.9962.0556.9557.9157.912,203,400
23 May 202263.6464.3061.4262.1362.131,840,500
20 May 202266.0566.8661.9364.4064.401,655,600
19 May 202260.0665.0559.5264.7464.742,087,800
18 May 202262.8064.3959.8260.1460.141,968,600
17 May 202263.7465.1159.3764.2064.202,752,600
16 May 202266.5668.3062.3462.5862.582,900,900
13 May 202263.8269.7963.7269.3069.302,671,100
12 May 202260.4263.4359.0461.9761.974,003,100
11 May 202267.6569.8561.6061.6561.653,330,100
10 May 202274.5575.9166.0068.4968.494,582,700
09 May 202274.5974.5968.3868.6668.663,306,100
06 May 202280.6680.8975.1876.4176.412,056,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...