RNG - RingCentral, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019121.66122.50119.54120.27120.27517,345
May 17, 2019123.17125.27123.06123.56123.56470,300
May 16, 2019120.22125.12119.15124.59124.591,304,600
May 15, 2019116.85120.60116.85119.14119.14561,700
May 14, 2019117.03118.68115.83118.19118.191,377,300
May 13, 2019119.20119.97115.44115.75115.751,234,000
May 10, 2019122.04123.70119.10122.73122.73839,700
May 09, 2019116.71123.98116.10122.92122.921,313,100
May 08, 2019117.90120.41117.71118.05118.05801,100
May 07, 2019118.35118.87114.45118.15118.152,362,400
May 06, 2019115.15121.28114.71121.06121.061,752,100
May 03, 2019116.61119.46115.22119.46119.46987,800
May 02, 2019114.84116.60113.51115.49115.49807,600
May 01, 2019117.21117.46114.76114.87114.87610,000
Apr 30, 2019115.71116.54114.83116.37116.37516,100
Apr 29, 2019115.89117.00115.51116.01116.011,107,900
Apr 26, 2019113.18115.37112.00115.36115.36407,700
Apr 25, 2019112.38113.99111.19113.16113.16656,800
Apr 24, 2019111.98113.24111.30111.60111.60551,400
Apr 23, 2019109.02111.52108.51111.31111.31966,300
Apr 22, 2019104.85108.65104.83108.38108.38648,900
Apr 18, 2019103.50105.52101.49105.50105.50797,200
Apr 17, 2019105.76105.98102.62104.21104.211,089,000
Apr 16, 2019106.76107.71104.76105.18105.18830,600
Apr 15, 2019105.78107.22105.15106.26106.26392,200
Apr 12, 2019105.70106.32104.25105.73105.73993,900
Apr 11, 2019104.04105.91102.08105.60105.60744,800
Apr 10, 2019103.06104.53102.06103.29103.291,198,400
Apr 09, 2019102.30103.65102.03103.27103.271,298,300
Apr 08, 2019105.61105.88101.33103.33103.331,461,500
Apr 05, 2019105.27107.25105.00106.35106.351,441,200
Apr 04, 2019110.73111.52103.93104.74104.742,003,000
Apr 03, 2019111.00111.90109.78110.59110.59631,500
Apr 02, 2019109.23110.20107.28110.04110.04594,400
Apr 01, 2019109.41110.49106.86109.33109.33637,900
Mar 29, 2019108.32109.24106.86107.80107.80643,000
Mar 28, 2019106.18108.74106.00107.49107.49469,300
Mar 27, 2019108.00109.28104.20106.02106.02513,500
Mar 26, 2019107.89109.21106.43108.19108.19643,200
Mar 25, 2019105.60106.88103.48106.30106.30528,800
Mar 22, 2019110.75111.13106.59106.59106.59546,100
Mar 21, 2019107.37111.70106.93111.57111.57708,300
Mar 20, 2019107.50109.36106.55107.67107.67524,600
Mar 19, 2019106.51107.95103.53107.74107.741,281,700
Mar 18, 2019106.05107.74105.05106.33106.33513,400
Mar 15, 2019106.55107.64105.35106.19106.19584,000
Mar 14, 2019106.36108.20105.90106.53106.53516,600
Mar 13, 2019105.50107.12104.84105.79105.79386,500
Mar 12, 2019105.00105.67103.36105.02105.02669,700
Mar 11, 2019102.90105.49102.58104.56104.56973,600
Mar 08, 201999.75102.5198.19101.89101.89720,600
Mar 07, 2019102.34103.73101.31101.58101.581,043,600
Mar 06, 2019104.23105.20101.51102.25102.25509,000
Mar 05, 2019103.58104.75102.08104.32104.32712,300
Mar 04, 2019106.12106.47100.42103.56103.561,728,300
Mar 01, 2019106.38106.47104.23105.75105.75688,600
Feb 28, 2019105.50106.15104.44105.29105.29670,200
Feb 27, 2019105.13105.94104.50105.56105.56328,000
Feb 26, 2019105.20106.36104.35105.36105.36659,400
Feb 25, 2019106.65106.96105.33105.65105.65531,800
Feb 22, 2019104.87106.43104.57105.94105.94519,300
Feb 21, 2019102.63104.47101.78104.09104.091,274,100
Feb 20, 2019104.59104.86102.77103.90103.901,045,100
Feb 19, 2019104.31105.69103.59104.00104.00799,900
Feb 15, 2019104.44104.90103.02104.67104.67661,800
Feb 14, 2019102.40104.36101.10103.84103.841,003,400
Feb 13, 2019105.88106.65102.44103.11103.11834,900
Feb 12, 2019109.25109.84104.50105.91105.912,864,000
Feb 11, 2019101.90103.4999.5299.8799.871,808,800
Feb 08, 201995.73101.0795.34100.90100.901,260,300
Feb 07, 201994.8897.1194.2396.9696.96926,100
Feb 06, 201996.9597.3195.1896.3996.391,026,300
Feb 05, 201996.7497.4095.8596.4896.48926,000
Feb 04, 201994.7396.8394.3196.0696.06889,200
Feb 01, 201992.5394.5791.6794.4294.42685,700
Jan 31, 201989.4792.9789.0292.4492.44849,700
Jan 30, 201988.0689.6187.0189.3189.31461,600
Jan 29, 201988.5089.0086.4686.6786.67509,300
Jan 28, 201989.7789.9788.2488.6788.67428,200
Jan 25, 201990.3091.9289.6891.5091.50666,100
Jan 24, 201989.2690.2788.2589.2789.27627,300
Jan 23, 201989.8391.3688.3388.7888.78414,900
Jan 22, 201990.2690.9887.6588.7888.78527,100
Jan 18, 201989.4392.2589.1991.2591.25799,900
Jan 17, 201987.1288.5886.2388.1488.14695,200
Jan 16, 201987.3388.7085.9387.1087.10609,100
Jan 15, 201985.1087.3885.1087.0687.06421,500
Jan 14, 201986.1086.1083.5384.9584.95850,200
Jan 11, 201986.4288.2585.7186.9186.91724,700
Jan 10, 201986.1488.1585.2987.1887.18714,500
Jan 09, 201989.4389.5087.2187.4087.40507,800
Jan 08, 201987.5588.6285.7188.3788.37597,500
Jan 07, 201983.1387.8982.9486.6186.61972,000
Jan 04, 201979.9283.2079.0182.1782.17834,300
Jan 03, 201979.2680.5677.8078.4278.42557,700
Jan 02, 201980.0081.6577.4080.9880.98674,800
Dec 31, 201880.6682.4580.1482.4482.44777,400
Dec 28, 201879.1381.3977.3279.4279.42787,300
Dec 27, 201875.6178.7274.3378.7078.70693,500
Dec 26, 201871.0577.9971.0577.6977.69959,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...