Australia markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.39+0.02 (+0.06%)
At close: 04:00PM EDT
32.00 -0.39 (-1.20%)
Pre-market: 08:34AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202432.6433.0131.9032.3932.39611,600
10 Apr 202432.3432.9231.9632.3732.37827,300
09 Apr 202433.0034.1733.0033.7933.79815,200
08 Apr 202432.7433.0332.3732.9732.97550,700
05 Apr 202432.7332.9532.4032.4132.41708,600
04 Apr 202433.5533.8332.6032.7532.75722,800
03 Apr 202432.9833.5732.9233.2533.251,009,900
02 Apr 202433.0033.1731.9333.1433.141,573,100
01 Apr 202434.5734.8533.5133.7433.741,239,900
28 Mar 202434.5635.3034.5134.7434.74817,100
27 Mar 202434.5135.1134.2634.8834.881,004,700
26 Mar 202435.4135.4134.0334.0934.09999,000
25 Mar 202435.3635.5935.0435.0835.08759,500
22 Mar 202435.9736.0035.1935.4635.46801,200
21 Mar 202436.4636.9135.8836.0836.081,084,400
20 Mar 202435.4636.1634.8836.1436.14891,400
19 Mar 202435.0035.9334.8735.4435.44742,100
18 Mar 202434.9035.6434.5735.4935.491,068,700
15 Mar 202434.9235.2734.5534.9734.973,139,100
14 Mar 202436.3436.4335.2135.4035.40911,300
13 Mar 202436.3336.8835.9436.3336.331,233,200
12 Mar 202436.2936.9435.9336.3436.34978,900
11 Mar 202435.8736.7635.8735.9035.901,075,000
08 Mar 202435.5436.6335.3436.0136.011,097,400
07 Mar 202432.7235.3532.4635.0535.051,741,600
06 Mar 202432.2032.4931.7632.2932.291,013,100
05 Mar 202432.5332.7731.3531.5331.531,050,900
04 Mar 202433.5933.7733.0633.3133.31934,100
01 Mar 202433.3833.9732.6933.8733.87922,000
29 Feb 202433.2033.5932.6233.4233.421,363,700
28 Feb 202431.9933.4631.8333.0133.011,672,000
27 Feb 202431.3532.6231.1332.4032.401,587,600
26 Feb 202431.1931.8030.6531.0731.071,107,100
23 Feb 202430.2731.2530.2031.1431.141,294,100
22 Feb 202432.1432.1429.7830.2230.222,989,600
21 Feb 202430.2532.9029.8531.6331.634,587,300
20 Feb 202430.1431.0529.8630.8630.862,521,400
16 Feb 202432.0232.2030.5230.6430.642,407,800
15 Feb 202432.6732.9532.0032.9332.931,346,700
14 Feb 202431.9632.7931.5632.4732.47818,200
13 Feb 202431.9231.9230.8731.2731.271,399,300
12 Feb 202433.7534.5632.6432.6632.661,200,500
09 Feb 202433.7434.2533.3433.7133.711,209,000
08 Feb 202433.0533.5032.2633.3633.36905,200
07 Feb 202433.5333.6332.7932.9232.92611,800
06 Feb 202433.1433.6732.9033.3733.37813,500
05 Feb 202433.5433.5432.7833.1433.14902,900
02 Feb 202433.3533.8732.8133.6633.66983,600
01 Feb 202434.0034.2632.9433.7833.781,126,800
31 Jan 202435.1135.1633.8633.8933.89889,700
30 Jan 202435.9836.4535.3835.5335.53828,800
29 Jan 202435.0136.2234.5836.1936.19706,100
26 Jan 202435.2935.6834.7834.9434.94572,400
25 Jan 202436.1136.3534.6535.0935.09955,300
24 Jan 202436.6336.6335.5735.6935.69973,400
23 Jan 202435.8136.5235.4236.1536.15873,000
22 Jan 202434.8836.2834.5735.3435.341,129,000
19 Jan 202433.7734.5333.2934.4434.44951,500
18 Jan 202433.9433.9432.5833.5033.50919,200
17 Jan 202432.4433.3332.1333.2733.271,375,200
16 Jan 202432.6133.2632.0133.0633.061,983,900
12 Jan 202433.3333.9432.9033.0633.06678,300
11 Jan 202433.5033.7432.5233.1133.111,061,600
10 Jan 202432.7733.4532.6233.2833.281,089,800
09 Jan 202432.0032.9631.8932.6732.671,347,900
08 Jan 202431.2432.6731.1532.3632.361,192,000
05 Jan 202431.0831.6630.9731.0431.041,018,400
04 Jan 202430.9431.5230.7431.0631.062,000,400
03 Jan 202431.6031.9230.9431.0031.001,854,700
02 Jan 202433.3733.6532.3632.5632.56960,700
29 Dec 202334.5135.1333.8533.9533.95774,100
28 Dec 202334.8435.2634.6534.6934.69686,600
27 Dec 202334.7735.0734.3234.9734.97774,000
26 Dec 202334.2934.8534.2134.6234.62887,300
22 Dec 202334.1334.7233.8134.1934.19593,700
21 Dec 202333.8434.0533.0634.0134.01953,100
20 Dec 202333.7534.6632.8732.9632.961,197,100
19 Dec 202334.5135.1034.2134.4734.47962,100
18 Dec 202333.1334.1432.9633.9733.971,287,600
15 Dec 202334.0534.1733.0533.6233.622,050,600
14 Dec 202333.0834.7533.0433.8133.812,064,400
13 Dec 202331.7632.5230.5232.3632.362,169,800
12 Dec 202330.8532.0530.6331.5431.541,508,600
11 Dec 202331.9032.2431.1731.7931.792,424,400
08 Dec 202332.3634.5732.1434.1134.112,048,400
07 Dec 202331.3234.3731.3232.7432.743,990,100
06 Dec 202331.4032.5731.1731.4931.491,221,500
05 Dec 202331.6231.8830.5031.0031.001,401,300
04 Dec 202330.5032.3830.3032.0532.052,513,000
01 Dec 202328.6630.7728.3730.7530.751,624,400
30 Nov 202329.5329.9528.1328.4628.461,759,700
29 Nov 202329.6830.8728.9529.1629.161,439,200
28 Nov 202327.8129.2327.8129.0529.051,186,000
27 Nov 202328.8628.8927.7627.7827.781,810,700
24 Nov 202328.8529.3728.5029.3129.31385,400
22 Nov 202329.1229.7428.9929.0529.051,086,100
21 Nov 202329.5329.8128.6028.8228.821,870,700
20 Nov 202329.1530.7229.0630.3130.311,098,100
17 Nov 202329.2729.7129.0329.2629.261,052,200
16 Nov 202330.0030.3328.1829.0629.061,965,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...