Advertisement
U.S. markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
31.14+0.92 (+3.04%)
At close: 04:00PM EST
31.14 0.00 (0.00%)
After hours: 06:49PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202430.2731.2530.2031.1431.141,294,100
Feb 22, 202432.1432.1429.7830.2230.222,989,600
Feb 21, 202430.2532.9029.8531.6331.634,587,300
Feb 20, 202430.1431.0529.8630.8630.862,521,400
Feb 16, 202432.0232.2030.5230.6430.642,407,800
Feb 15, 202432.6732.9532.0032.9332.931,346,700
Feb 14, 202431.9632.7931.5632.4732.47818,200
Feb 13, 202431.9231.9230.8731.2731.271,399,300
Feb 12, 202433.7534.5632.6432.6632.661,200,500
Feb 09, 202433.7434.2533.3433.7133.711,209,000
Feb 08, 202433.0533.5032.2633.3633.36905,200
Feb 07, 202433.5333.6332.7932.9232.92611,800
Feb 06, 202433.1433.6732.9033.3733.37813,500
Feb 05, 202433.5433.5432.7833.1433.14902,900
Feb 02, 202433.3533.8732.8133.6633.66983,600
Feb 01, 202434.0034.2632.9433.7833.781,126,800
Jan 31, 202435.1135.1633.8633.8933.89889,700
Jan 30, 202435.9836.4535.3835.5335.53828,800
Jan 29, 202435.0136.2234.5836.1936.19706,100
Jan 26, 202435.2935.6834.7834.9434.94572,400
Jan 25, 202436.1136.3534.6535.0935.09955,300
Jan 24, 202436.6336.6335.5735.6935.69973,400
Jan 23, 202435.8136.5235.4236.1536.15873,000
Jan 22, 202434.8836.2834.5735.3435.341,129,000
Jan 19, 202433.7734.5333.2934.4434.44951,500
Jan 18, 202433.9433.9432.5833.5033.50919,200
Jan 17, 202432.4433.3332.1333.2733.271,375,200
Jan 16, 202432.6133.2632.0133.0633.061,983,900
Jan 12, 202433.3333.9432.9033.0633.06678,300
Jan 11, 202433.5033.7432.5233.1133.111,061,600
Jan 10, 202432.7733.4532.6233.2833.281,089,800
Jan 09, 202432.0032.9631.8932.6732.671,347,900
Jan 08, 202431.2432.6731.1532.3632.361,192,000
Jan 05, 202431.0831.6630.9731.0431.041,018,400
Jan 04, 202430.9431.5230.7431.0631.062,000,400
Jan 03, 202431.6031.9230.9431.0031.001,854,700
Jan 02, 202433.3733.6532.3632.5632.56960,700
Dec 29, 202334.5135.1333.8533.9533.95774,100
Dec 28, 202334.8435.2634.6534.6934.69686,600
Dec 27, 202334.7735.0734.3234.9734.97774,000
Dec 26, 202334.2934.8534.2134.6234.62887,300
Dec 22, 202334.1334.7233.8134.1934.19593,700
Dec 21, 202333.8434.0533.0634.0134.01953,100
Dec 20, 202333.7534.6632.8732.9632.961,197,100
Dec 19, 202334.5135.1034.2134.4734.47962,100
Dec 18, 202333.1334.1432.9633.9733.971,287,600
Dec 15, 202334.0534.1733.0533.6233.622,050,600
Dec 14, 202333.0834.7533.0433.8133.812,064,400
Dec 13, 202331.7632.5230.5232.3632.362,169,800
Dec 12, 202330.8532.0530.6331.5431.541,508,600
Dec 11, 202331.9032.2431.1731.7931.792,424,400
Dec 08, 202332.3634.5732.1434.1134.112,048,400
Dec 07, 202331.3234.3731.3232.7432.743,990,100
Dec 06, 202331.4032.5731.1731.4931.491,221,500
Dec 05, 202331.6231.8830.5031.0031.001,401,300
Dec 04, 202330.5032.3830.3032.0532.052,513,000
Dec 01, 202328.6630.7728.3730.7530.751,624,400
Nov 30, 202329.5329.9528.1328.4628.461,759,700
Nov 29, 202329.6830.8728.9529.1629.161,439,200
Nov 28, 202327.8129.2327.8129.0529.051,186,000
Nov 27, 202328.8628.8927.7627.7827.781,810,700
Nov 24, 202328.8529.3728.5029.3129.31385,400
Nov 22, 202329.1229.7428.9929.0529.051,086,100
Nov 21, 202329.5329.8128.6028.8228.821,870,700
Nov 20, 202329.1530.7229.0630.3130.311,098,100
Nov 17, 202329.2729.7129.0329.2629.261,052,200
Nov 16, 202330.0030.3328.1829.0629.061,965,200
Nov 15, 202328.2430.4828.1930.4130.412,715,700
Nov 14, 202326.9428.2226.6327.8427.843,188,000
Nov 13, 202327.2127.2326.2726.3326.331,163,300
Nov 10, 202326.5127.6526.2327.5527.55977,100
Nov 09, 202327.6228.1926.5526.6726.671,357,400
Nov 08, 202328.9029.0527.5527.6227.621,513,400
Nov 07, 202329.3029.7127.6529.0129.012,972,500
Nov 06, 202328.5028.6427.8428.2528.251,965,700
Nov 03, 202327.4828.6527.4828.3228.321,650,400
Nov 02, 202326.6827.6626.6327.2527.251,474,400
Nov 01, 202326.3526.5325.0825.3825.381,060,400
Oct 31, 202325.7326.6725.6026.5826.58721,300
Oct 30, 202325.7025.9825.1425.7225.72674,800
Oct 27, 202325.8825.9825.2125.3025.30782,700
Oct 26, 202326.3026.7125.5425.6025.60810,800
Oct 25, 202326.5626.8026.0726.1326.13775,500
Oct 24, 202326.0327.4525.7426.9926.991,682,700
Oct 23, 202326.6826.9625.5725.6025.602,032,900
Oct 20, 202328.7828.7827.5027.6427.641,070,400
Oct 19, 202329.5430.1528.7828.7928.79982,800
Oct 18, 202330.0830.1329.2329.2629.26540,900
Oct 17, 202329.4230.8029.2530.4630.46982,400
Oct 16, 202329.1230.1628.7129.9829.98713,700
Oct 13, 202329.4329.5628.5628.8428.84533,600
Oct 12, 202330.2630.2629.1129.4229.42619,700
Oct 11, 202330.6130.8430.0830.3030.30560,900
Oct 10, 202330.2931.1730.0630.2930.29748,500
Oct 09, 202329.3630.1329.2330.0330.03541,600
Oct 06, 202328.1430.1028.0830.0330.03933,800
Oct 05, 202329.5629.5628.3228.5328.53659,400
Oct 04, 202328.9129.8828.9129.7329.731,084,300
Oct 03, 202329.6329.8128.4628.6928.69930,400
Oct 02, 202329.6330.3829.3330.1030.10742,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...