Yahoo

Mail

Singapore markets closed

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,076.60
+58.83(+1.46%)
Dow
34,086.04
+368.95(+1.09%)
Nasdaq
11,584.55
+190.74(+1.67%)
BTC-USD
23,095.53
+53.18(+0.23%)
CMC Crypto 200
523.25
+4.46(+0.86%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	37.73	39.05	37.73	39.03	39.03	1,024,255
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	1,321,200
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	1,626,700
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
05 Jan 2023	34.63	34.67	33.26	33.37	33.37	1,174,200
04 Jan 2023	35.40	35.82	34.48	35.41	35.41	1,082,000
03 Jan 2023	36.24	36.92	33.67	34.58	34.58	1,274,500
30 Dec 2022	34.37	35.66	34.10	35.40	35.40	1,055,900
29 Dec 2022	33.81	35.81	33.36	35.36	35.36	1,335,600
28 Dec 2022	32.96	33.64	32.63	33.22	33.22	1,133,200
27 Dec 2022	33.46	34.28	32.32	33.35	33.35	1,503,000
23 Dec 2022	33.69	33.95	32.77	33.66	33.66	1,301,100
22 Dec 2022	34.78	34.78	32.89	33.96	33.96	1,744,900
21 Dec 2022	35.50	36.10	33.65	35.37	35.37	1,802,000
20 Dec 2022	35.85	36.60	35.27	35.70	35.70	1,705,700
19 Dec 2022	39.11	39.31	36.29	36.51	36.51	1,375,900
16 Dec 2022	40.13	40.39	38.83	39.40	39.40	2,541,600
15 Dec 2022	40.00	41.84	39.73	40.18	40.18	2,367,300
14 Dec 2022	40.13	42.65	39.26	41.84	41.84	3,570,000
13 Dec 2022	39.72	41.23	37.94	38.95	38.95	2,709,100
12 Dec 2022	37.00	38.38	37.00	37.80	37.80	1,979,500
09 Dec 2022	36.21	37.67	35.64	36.57	36.57	1,442,500
08 Dec 2022	35.66	37.44	35.12	36.35	36.35	1,364,000
07 Dec 2022	35.68	36.52	35.10	35.34	35.34	1,901,400
06 Dec 2022	36.27	36.70	34.92	35.63	35.63	2,222,400
05 Dec 2022	37.98	38.80	36.00	36.31	36.31	3,370,400
02 Dec 2022	37.59	38.52	36.86	38.28	38.28	2,287,200
01 Dec 2022	37.08	39.51	36.75	38.87	38.87	1,865,600
30 Nov 2022	34.99	37.09	34.26	37.06	37.06	5,396,700
29 Nov 2022	35.00	35.84	34.30	35.09	35.09	1,680,400
28 Nov 2022	35.02	36.84	34.66	34.82	34.82	1,424,200
25 Nov 2022	35.85	35.89	35.05	35.60	35.60	875,800
23 Nov 2022	34.89	36.74	34.04	36.08	36.08	1,368,600
22 Nov 2022	35.24	35.62	33.75	34.72	34.72	2,318,000
21 Nov 2022	35.74	36.68	35.43	35.79	35.79	1,914,300
18 Nov 2022	37.99	38.01	36.13	36.21	36.21	1,609,000
17 Nov 2022	37.03	38.35	36.52	36.98	36.98	2,330,000
16 Nov 2022	40.41	40.67	37.52	38.32	38.32	3,130,200
15 Nov 2022	40.59	42.33	39.99	41.67	41.67	2,517,900
14 Nov 2022	39.68	40.12	37.83	38.63	38.63	2,474,700
11 Nov 2022	36.70	40.94	36.22	40.12	40.12	4,139,300
10 Nov 2022	33.64	38.65	33.14	36.90	36.90	7,549,300
09 Nov 2022	29.43	29.51	28.00	28.36	28.36	2,945,300
08 Nov 2022	29.71	31.13	28.81	30.12	30.12	2,481,000
07 Nov 2022	29.86	29.98	28.62	29.44	29.44	2,196,600
04 Nov 2022	32.86	32.88	29.22	29.75	29.75	2,140,700
03 Nov 2022	33.44	34.14	32.42	32.55	32.55	1,775,500
02 Nov 2022	35.34	36.09	33.95	33.97	33.97	2,725,900
01 Nov 2022	36.74	37.28	34.90	35.49	35.49	2,185,900
31 Oct 2022	34.33	35.81	34.23	35.52	35.52	2,229,600
28 Oct 2022	33.25	34.75	32.75	34.69	34.69	1,602,200
27 Oct 2022	34.30	35.05	33.52	33.73	33.73	1,449,400
26 Oct 2022	34.17	35.84	33.74	33.79	33.79	1,600,800
25 Oct 2022	33.95	35.27	33.88	35.12	35.12	1,797,200
24 Oct 2022	33.27	33.59	31.87	33.54	33.54	1,610,000
21 Oct 2022	33.00	33.58	32.24	33.37	33.37	1,993,700
20 Oct 2022	31.54	33.41	31.54	33.05	33.05	2,239,300
19 Oct 2022	33.93	33.96	31.66	31.77	31.77	1,725,100
18 Oct 2022	34.16	35.74	33.51	34.31	34.31	3,080,400
17 Oct 2022	32.96	34.85	32.96	34.29	34.29	2,052,400
14 Oct 2022	34.53	34.54	32.15	32.20	32.20	1,313,700
13 Oct 2022	31.94	34.23	31.30	33.59	33.59	1,641,400
12 Oct 2022	34.37	34.60	32.60	33.13	33.13	1,786,300
11 Oct 2022	35.05	35.30	32.84	34.28	34.28	1,991,700
10 Oct 2022	39.08	39.20	35.26	35.26	35.26	2,420,900
07 Oct 2022	41.00	41.37	39.17	39.32	39.32	2,436,700
06 Oct 2022	41.87	43.18	41.78	42.28	42.28	1,061,100
05 Oct 2022	41.68	42.57	40.55	42.19	42.19	1,729,600
04 Oct 2022	40.92	42.73	40.89	42.68	42.68	1,783,400
03 Oct 2022	40.10	40.28	37.19	39.71	39.71	2,519,900
30 Sept 2022	40.39	41.44	39.77	39.96	39.96	1,252,200
29 Sept 2022	41.56	41.88	40.34	40.49	40.49	1,292,500
28 Sept 2022	40.68	42.81	40.63	42.72	42.72	2,001,200
27 Sept 2022	41.48	42.35	39.54	40.61	40.61	1,759,500
26 Sept 2022	40.69	42.62	39.90	40.54	40.54	1,933,000
23 Sept 2022	41.11	41.84	40.09	40.80	40.80	2,568,000
22 Sept 2022	42.86	43.22	41.31	41.66	41.66	2,315,500
21 Sept 2022	43.58	44.69	42.47	43.01	43.01	1,745,200
20 Sept 2022	42.36	44.61	42.30	43.41	43.41	2,023,600
19 Sept 2022	42.10	43.02	41.50	42.84	42.84	1,722,300
16 Sept 2022	43.54	43.76	41.66	42.36	42.36	3,792,200
15 Sept 2022	44.36	46.25	44.11	44.75	44.75	1,149,900
14 Sept 2022	45.00	45.11	43.45	44.84	44.84	1,187,900
13 Sept 2022	43.70	46.01	43.35	45.12	45.12	2,031,600
12 Sept 2022	46.05	46.75	45.30	46.62	46.62	1,583,900
09 Sept 2022	44.41	45.72	44.41	45.62	45.62	1,891,600
08 Sept 2022	41.92	43.88	41.59	43.69	43.69	1,291,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,076.60+58.83(+1.46%)

Dow34,086.04+368.95(+1.09%)

Nasdaq11,584.55+190.74(+1.67%)

BTC-USD23,095.53+53.18(+0.23%)

CMC Crypto 200523.25+4.46(+0.86%)

RingCentral, Inc. (RNG)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,076.60
+58.83(+1.46%)

Dow
34,086.04
+368.95(+1.09%)

Nasdaq
11,584.55
+190.74(+1.67%)

BTC-USD
23,095.53
+53.18(+0.23%)

CMC Crypto 200
523.25
+4.46(+0.86%)