RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019122.00122.00119.01120.52120.52539,100
Jul 22, 2019121.35122.37120.91120.98120.98376,400
Jul 19, 2019124.22124.99120.99121.01121.01323,300
Jul 18, 2019123.20124.84122.55123.46123.46401,900
Jul 17, 2019121.75124.91121.58123.72123.72458,800
Jul 16, 2019123.60124.75121.59121.71121.71426,200
Jul 15, 2019123.40124.24122.20123.33123.33671,000
Jul 12, 2019122.74123.93121.66122.97122.97401,900
Jul 11, 2019123.00123.37120.91122.37122.37348,300
Jul 10, 2019123.27125.93122.05122.39122.39719,900
Jul 09, 2019119.90121.98119.15121.98121.98715,400
Jul 08, 2019117.78121.25117.02119.68119.68739,700
Jul 05, 2019115.19118.69114.50118.15118.15459,400
Jul 03, 2019115.53117.38114.39116.15116.15517,500
Jul 02, 2019115.80115.81113.52114.81114.81624,200
Jul 01, 2019117.53117.70115.51115.84115.84547,900
Jun 28, 2019114.47115.43112.68114.92114.921,220,700
Jun 27, 2019111.89115.33111.72114.45114.451,161,700
Jun 26, 2019111.76114.10110.60110.92110.92623,800
Jun 25, 2019113.36114.67110.34111.16111.161,151,900
Jun 24, 2019115.77115.77112.41113.72113.72962,900
Jun 21, 2019119.21119.29114.68114.69114.69813,900
Jun 20, 2019119.62121.61119.06119.71119.71514,400
Jun 19, 2019118.50119.28115.88117.68117.68771,700
Jun 18, 2019119.04120.20117.79117.86117.86477,900
Jun 17, 2019118.18120.48116.88116.95116.95646,200
Jun 14, 2019117.85118.32115.63118.04118.04476,800
Jun 13, 2019118.35118.89115.48118.16118.16859,400
Jun 12, 2019118.75119.14116.36117.81117.81673,800
Jun 11, 2019123.73124.86117.01118.75118.75684,300
Jun 10, 2019124.56127.00122.74122.90122.90649,900
Jun 07, 2019121.81124.20120.96122.24122.24579,900
Jun 06, 2019119.59121.97118.07121.65121.65350,000
Jun 05, 2019119.41120.17117.13119.68119.68592,900
Jun 04, 2019115.69118.25115.00118.10118.10861,500
Jun 03, 2019119.68120.69112.67114.28114.28717,000
May 31, 2019118.63121.56118.44119.85119.85442,800
May 30, 2019119.75122.17119.42120.76120.76509,700
May 29, 2019120.76121.50118.53119.10119.10510,300
May 28, 2019122.12124.22120.95122.16122.16563,300
May 24, 2019120.07122.64120.07121.72121.72663,900
May 23, 2019121.03121.08117.26119.31119.31600,600
May 22, 2019121.87124.32121.66122.57122.57829,500
May 21, 2019120.96123.70120.73122.47122.47716,600
May 20, 2019121.66122.50119.54120.99120.99802,800
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, 2019106.18108.74106.00107.49107.49377,900
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, 2019102.34103.73101.31101.58101.581,081,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...