U.S. markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
267.27+3.24 (+1.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021262.72269.39261.42267.27267.27617,000
Jul 29, 2021264.21270.00263.53264.03264.03526,600
Jul 28, 2021262.44269.92259.65266.43266.43768,900
Jul 27, 2021272.80273.74255.72262.69262.691,126,900
Jul 26, 2021274.98275.24271.09271.50271.501,277,300
Jul 23, 2021274.60276.95270.00276.55276.55760,800
Jul 22, 2021268.86273.21267.12272.37272.37650,500
Jul 21, 2021266.02268.52262.27267.75267.75981,600
Jul 20, 2021260.00270.92258.18266.89266.891,983,500
Jul 19, 2021257.00257.86245.27257.00257.003,098,300
Jul 16, 2021271.80278.14270.83273.79273.79545,300
Jul 15, 2021274.69278.31268.83269.23269.231,032,400
Jul 14, 2021284.74286.50274.01275.29275.291,044,500
Jul 13, 2021287.00293.07282.32282.75282.75766,100
Jul 12, 2021296.37298.08284.15286.82286.82945,600
Jul 09, 2021290.88295.19287.54294.81294.81530,400
Jul 08, 2021294.33296.03287.36292.41292.41642,900
Jul 07, 2021307.17308.25299.00299.82299.82550,900
Jul 06, 2021292.34306.08291.10303.93303.93885,300
Jul 02, 2021289.92293.44286.53289.56289.56541,200
Jul 01, 2021290.83295.95287.38289.25289.25724,300
Jun 30, 2021301.50301.50290.00290.58290.58958,200
Jun 29, 2021307.92310.07302.25302.59302.59654,900
Jun 28, 2021305.17308.58303.69306.93306.93607,500
Jun 25, 2021302.83306.82301.01302.01302.011,090,800
Jun 24, 2021299.92304.99299.60302.80302.80887,500
Jun 23, 2021296.00300.31294.19297.31297.31909,300
Jun 22, 2021289.41299.25287.38298.34298.34894,000
Jun 21, 2021286.52291.42282.75287.38287.38729,700
Jun 18, 2021285.49291.51282.24288.96288.961,164,600
Jun 17, 2021267.93287.10267.91285.15285.151,185,700
Jun 16, 2021267.28272.32264.47269.42269.42850,400
Jun 15, 2021273.18274.78266.41267.13267.13732,800
Jun 14, 2021274.45279.94272.68274.80274.80992,000
Jun 11, 2021266.63274.95266.14274.56274.561,051,300
Jun 10, 2021256.68269.66253.64268.00268.001,074,500
Jun 09, 2021257.82264.40256.93261.27261.271,181,400
Jun 08, 2021254.94258.91248.99253.50253.501,011,700
Jun 07, 2021247.00254.06244.12253.15253.15850,300
Jun 04, 2021250.00254.09243.42246.74246.74995,200
Jun 03, 2021254.39255.21247.70248.52248.52558,000
Jun 02, 2021251.70257.88249.57256.20256.20721,600
Jun 01, 2021262.00263.59252.57253.00253.001,390,600
May 28, 2021260.27266.43260.27262.47262.471,438,000
May 27, 2021253.63263.48251.82258.39258.391,321,100
May 26, 2021257.55264.74256.25260.71260.711,605,300
May 25, 2021248.46254.84247.20254.57254.571,105,700
May 24, 2021251.76253.50243.79246.65246.651,217,600
May 21, 2021258.82259.15249.44250.06250.061,050,500
May 20, 2021249.65259.45248.80257.55257.551,653,800
May 19, 2021235.16247.55233.19247.45247.451,330,300
May 18, 2021236.81241.78235.92239.24239.241,397,600
May 17, 2021240.80241.78231.62235.53235.531,138,800
May 14, 2021239.70242.46235.01239.99239.991,435,700
May 13, 2021253.06254.36234.33237.76237.762,264,100
May 12, 2021259.51265.53248.35250.95250.951,583,300
May 11, 2021251.41273.22250.22266.47266.471,790,700
May 10, 2021259.65261.78251.23260.39260.391,930,700
May 07, 2021266.85275.00255.10257.04257.041,721,100
May 06, 2021287.60289.06260.45261.29261.292,474,500
May 05, 2021312.00316.77289.56290.96290.962,380,700
May 04, 2021307.57309.95291.12296.67296.671,796,200
May 03, 2021324.33326.52313.69314.80314.80948,800
Apr 30, 2021316.49325.48314.81318.95318.95886,500
Apr 29, 2021324.40325.38313.29316.50316.50962,400
Apr 28, 2021326.26327.88321.62323.41323.41678,100
Apr 27, 2021330.50335.18326.22328.00328.00747,400
Apr 26, 2021324.64330.62317.93330.51330.51655,400
Apr 23, 2021318.81325.47315.00322.53322.531,270,900
Apr 22, 2021327.38337.34327.11328.38328.381,131,700
Apr 21, 2021324.00330.36321.22326.51326.51626,300
Apr 20, 2021322.17332.00319.66325.22325.221,380,000
Apr 19, 2021319.06325.80314.75319.07319.07763,000
Apr 16, 2021330.00330.83322.19325.38325.38602,500
Apr 15, 2021323.03329.88322.93329.01329.01658,000
Apr 14, 2021326.62329.29317.57319.37319.37611,700
Apr 13, 2021319.56327.81318.00325.54325.54723,000
Apr 12, 2021315.16320.81313.27318.05318.05848,200
Apr 09, 2021311.80318.89308.64317.30317.30690,000
Apr 08, 2021311.79320.26307.03313.97313.97850,600
Apr 07, 2021305.62307.79301.33306.00306.00800,700
Apr 06, 2021297.40309.34292.64306.10306.101,073,600
Apr 05, 2021306.82310.58294.35297.80297.80766,300
Apr 01, 2021305.00315.54302.68305.01305.01944,600
Mar 31, 2021291.65301.72291.09297.88297.881,452,400
Mar 30, 2021281.44287.34275.58286.75286.75800,000
Mar 29, 2021290.57292.81280.41283.69283.69933,400
Mar 26, 2021300.01301.99283.03290.70290.701,306,000
Mar 25, 2021303.28307.59295.00299.70299.701,060,300
Mar 24, 2021323.00323.00305.12308.17308.17780,000
Mar 23, 2021324.19328.35321.42324.88324.88581,700
Mar 22, 2021317.19326.44317.05322.59322.59880,800
Mar 19, 2021316.75323.99314.21317.02317.02996,200
Mar 18, 2021321.11325.83312.05315.89315.891,135,600
Mar 17, 2021323.71332.33316.52326.04326.04826,100
Mar 16, 2021347.76350.39323.25328.23328.23836,000
Mar 15, 2021345.29346.02338.34344.26344.26463,900
Mar 12, 2021344.11344.36335.59343.84343.84694,900
Mar 11, 2021344.99352.49339.26348.83348.83741,800
Mar 10, 2021341.42348.25331.70334.56334.561,226,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...