Australia markets open in 3 hours 36 minutes

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.27-0.38 (-1.33%)
At close: 04:00PM EDT
27.88 -0.39 (-1.38%)
After hours: 04:16PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202428.8728.8828.0528.2728.271,234,653
14 June 202428.5028.8028.1228.6528.651,993,000
13 June 202431.2331.4028.8029.0229.022,244,500
12 June 202434.6134.9731.1931.2631.261,720,300
11 June 202434.0034.2933.3833.7233.72823,800
10 June 202434.0034.6334.0034.2534.25537,600
07 June 202434.3434.6734.0834.2934.29593,700
06 June 202434.9635.6834.7534.8634.86784,800
05 June 202434.4934.9233.9434.9134.911,020,500
04 June 202434.1135.0633.8733.9733.97648,400
03 June 202434.5334.8433.9234.3134.31676,200
31 May 202434.4634.8233.3134.2034.201,294,600
30 May 202434.4134.8933.8234.2934.291,080,900
29 May 202434.2734.7734.1434.5334.53688,000
28 May 202434.8035.2134.4334.7834.78697,300
24 May 202434.5034.8034.0534.5434.54752,000
23 May 202435.3935.4134.0934.5434.54963,800
22 May 202436.2936.4635.1035.4035.40921,700
21 May 202436.7836.7835.4836.3536.351,808,500
20 May 202437.0137.5936.8137.2337.23724,800
17 May 202436.5937.0636.4636.9236.92728,700
16 May 202437.9837.9836.4236.5836.581,518,900
15 May 202438.0738.3537.3237.9637.961,060,300
14 May 202436.9937.6936.6637.6837.681,322,700
13 May 202436.0036.7335.7536.6336.631,114,400
10 May 202435.5935.8934.9835.4135.41961,600
09 May 202434.9635.5234.2335.4635.461,332,000
08 May 202433.3435.1132.5034.3834.383,263,900
07 May 202430.2630.6129.9829.9929.99985,700
06 May 202430.7731.0930.2930.3130.31754,300
03 May 202430.9531.2830.2630.4930.49693,600
02 May 202430.5130.6229.8030.4630.46501,000
01 May 202429.6430.8729.5630.0830.08950,400
30 Apr 202430.8330.9829.6229.6229.621,306,200
29 Apr 202430.9531.2930.8531.1531.15611,100
26 Apr 202430.3030.9530.3030.6430.64481,700
25 Apr 202429.6630.0929.4230.0130.01539,700
24 Apr 202430.6030.8129.9830.2930.29691,700
23 Apr 202429.6630.8229.6630.5330.53673,400
22 Apr 202429.8429.9329.0829.5129.51657,000
19 Apr 202429.2929.5929.0729.3629.36736,600
18 Apr 202429.9630.2929.2229.2529.251,053,000
17 Apr 202430.2430.4629.7229.7329.73777,200
16 Apr 202430.5631.1430.0030.3830.38748,000
15 Apr 202431.4931.8330.4630.7130.71808,100
12 Apr 202431.8832.1731.2531.4131.41941,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...