Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RingCentral, Inc. (RNG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.47-2.70 (-5.38%)
At close: 04:00PM EDT
47.30 -0.17 (-0.36%)
After hours: 07:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202251.6249.1246.9447.4747.472,540,694
Aug 16, 202251.6251.6248.0550.1750.173,434,200
Aug 15, 202252.6053.6051.5152.4852.481,613,400
Aug 12, 202251.6753.8851.5053.0053.003,201,600
Aug 11, 202253.9054.7650.3550.7350.732,416,800
Aug 10, 202251.0052.9951.0052.8752.872,261,200
Aug 09, 202251.0051.2747.7849.0249.022,845,400
Aug 08, 202248.7954.4848.3152.1552.155,725,400
Aug 05, 202248.0849.3047.3347.7547.753,895,600
Aug 04, 202253.7154.4348.6449.0049.003,482,100
Aug 03, 202254.6855.0051.8753.0453.044,122,900
Aug 02, 202248.1250.9847.4549.7049.704,286,000
Aug 01, 202248.9250.5448.0448.7148.711,853,500
Jul 29, 202250.7450.7447.2849.4949.493,689,300
Jul 28, 202252.3454.5250.4352.8652.861,492,900
Jul 27, 202252.9153.6551.4453.0053.001,782,100
Jul 26, 202253.2953.4751.0351.2251.221,606,600
Jul 25, 202254.6255.1953.0254.1954.191,123,100
Jul 22, 202258.0059.6353.9455.1855.181,526,800
Jul 21, 202257.5758.9656.6958.2658.261,846,500
Jul 20, 202253.6358.5853.3458.3458.341,542,500
Jul 19, 202251.1253.2749.8153.2253.221,283,200
Jul 18, 202249.6851.6849.4049.5749.57951,900
Jul 15, 202248.4449.8347.5649.0049.00950,000
Jul 14, 202250.2450.5647.8747.9347.931,318,900
Jul 13, 202250.0552.1348.9550.2650.261,196,000
Jul 12, 202252.3053.9450.6451.1451.141,468,800
Jul 11, 202256.0056.1551.7952.1252.121,327,800
Jul 08, 202258.0861.0056.5156.9256.921,216,700
Jul 07, 202255.3959.4454.8159.3059.301,862,800
Jul 06, 202257.9359.8854.1455.3655.363,111,400
Jul 05, 202254.9861.4254.0661.3361.332,290,900
Jul 01, 202252.9655.3051.7055.2355.231,965,700
Jun 30, 202254.5754.5751.0352.2652.261,587,700
Jun 29, 202256.1957.5555.1055.3955.392,027,900
Jun 28, 202258.7859.8456.1156.7256.722,165,500
Jun 27, 202261.2462.5158.0658.9258.921,928,200
Jun 24, 202257.7561.8557.6961.8061.804,003,500
Jun 23, 202252.6457.0951.8756.9556.952,114,300
Jun 22, 202251.2254.4351.2252.4552.451,941,200
Jun 21, 202253.4953.9551.8251.9451.941,581,000
Jun 17, 202249.8753.3549.3452.2352.233,884,500
Jun 16, 202252.0952.7749.1349.6449.641,865,700
Jun 15, 202250.8054.7550.2454.1054.102,735,000
Jun 14, 202250.5351.5648.5348.6948.691,759,600
Jun 13, 202251.6353.2350.0050.3050.302,008,500
Jun 10, 202256.9357.0553.7554.2754.271,757,100
Jun 09, 202261.5862.0058.0258.0358.032,174,600
Jun 08, 202261.5163.1061.4962.5962.591,589,600
Jun 07, 202260.8563.2060.2861.8061.802,698,700
Jun 06, 202264.2365.4061.2261.5861.581,965,000
Jun 03, 202266.2267.1263.2763.5463.541,359,800
Jun 02, 202262.6968.5462.1667.9867.982,063,600
Jun 01, 202263.9366.6062.1862.8862.881,061,100
May 31, 202266.1166.8762.7563.1463.142,018,000
May 27, 202263.8466.4163.4665.8465.842,762,600
May 26, 202259.6163.3659.0061.9561.951,278,500
May 25, 202257.6961.1457.2760.5660.561,360,100
May 24, 202261.9962.0556.9557.9157.912,203,400
May 23, 202263.6464.3061.4262.1362.131,840,500
May 20, 202266.0566.8661.9364.4064.401,655,600
May 19, 202260.0665.0559.5264.7464.742,087,800
May 18, 202262.8064.3959.8260.1460.141,968,600
May 17, 202263.7465.1159.3764.2064.202,752,600
May 16, 202266.5668.3062.3462.5862.582,900,900
May 13, 202263.8269.7963.7269.3069.302,671,100
May 12, 202260.4263.4359.0461.9761.974,003,100
May 11, 202267.6569.8561.6061.6561.653,330,100
May 10, 202274.5575.9166.0068.4968.494,582,700
May 09, 202274.5974.5968.3868.6668.663,306,100
May 06, 202280.6680.8975.1876.4176.412,056,100
May 05, 202288.1588.1579.5781.3081.301,445,900
May 04, 202285.3889.3980.4888.7688.761,871,500
May 03, 202286.6188.0484.0284.9584.951,204,300
May 02, 202285.2187.5483.7887.2387.231,223,400
Apr 29, 202286.9492.5284.7284.8584.85940,800
Apr 28, 202286.0088.2783.0787.4487.441,322,300
Apr 27, 202285.0587.6983.6683.8283.821,156,300
Apr 26, 202291.3291.6885.0385.1785.171,384,700
Apr 25, 202290.7193.3589.7292.4392.431,703,800
Apr 22, 202293.2395.4890.5791.4591.451,023,500
Apr 21, 2022100.36102.1891.6393.1293.121,890,200
Apr 20, 2022105.23105.4399.3199.3499.341,242,800
Apr 19, 2022102.46107.11101.40105.44105.44781,200
Apr 18, 2022106.93107.15101.17102.62102.62887,700
Apr 14, 2022111.45111.45105.80106.62106.62940,300
Apr 13, 2022106.37110.78105.50110.24110.241,123,800
Apr 12, 2022114.04115.86107.94108.06108.061,033,100
Apr 11, 2022110.00114.80108.25112.24112.24717,400
Apr 08, 2022114.33115.04111.16111.80111.80969,300
Apr 07, 2022116.79120.18111.72115.07115.07833,000
Apr 06, 2022119.04119.21114.02117.01117.01982,800
Apr 05, 2022125.00125.25118.75121.48121.48810,300
Apr 04, 2022122.00126.06122.00124.80124.80928,200
Apr 01, 2022118.26122.40117.57121.17121.17732,400
Mar 31, 2022122.02122.48117.10117.21117.211,066,800
Mar 30, 2022126.47127.64121.24121.67121.67714,200
Mar 29, 2022122.58128.28121.58128.15128.151,181,700
Mar 28, 2022119.63121.90116.36119.76119.761,083,900
Mar 25, 2022123.39123.57114.50117.99117.991,090,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement