RingCentral, Inc. (RNG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.29

-0.24

(-0.79%)

At close: 04:00PM EDT

30.29

0.00

(0.00%)

Pre-market:

04:09AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.60	30.81	29.98	30.29	30.29	691,700
23 Apr 2024	29.66	30.82	29.66	30.53	30.53	673,400
22 Apr 2024	29.84	29.93	29.08	29.51	29.51	657,000
19 Apr 2024	29.29	29.59	29.07	29.36	29.36	736,600
18 Apr 2024	29.96	30.29	29.22	29.25	29.25	1,053,000
17 Apr 2024	30.24	30.46	29.72	29.73	29.73	777,200
16 Apr 2024	30.56	31.14	30.00	30.38	30.38	748,000
15 Apr 2024	31.49	31.83	30.46	30.71	30.71	808,100
12 Apr 2024	31.88	32.17	31.25	31.41	31.41	941,600
11 Apr 2024	32.64	33.01	31.90	32.39	32.39	611,600
10 Apr 2024	32.34	32.92	31.96	32.37	32.37	827,300
09 Apr 2024	33.00	34.17	33.00	33.79	33.79	815,200
08 Apr 2024	32.74	33.03	32.37	32.97	32.97	550,700
05 Apr 2024	32.73	32.95	32.40	32.41	32.41	708,600
04 Apr 2024	33.55	33.83	32.60	32.75	32.75	722,800
03 Apr 2024	32.98	33.57	32.92	33.25	33.25	1,009,900
02 Apr 2024	33.00	33.17	31.93	33.14	33.14	1,573,100
01 Apr 2024	34.57	34.85	33.51	33.74	33.74	1,239,900
28 Mar 2024	34.56	35.30	34.51	34.74	34.74	817,100
27 Mar 2024	34.51	35.11	34.26	34.88	34.88	1,004,700
26 Mar 2024	35.41	35.41	34.03	34.09	34.09	999,000
25 Mar 2024	35.36	35.59	35.04	35.08	35.08	759,500
22 Mar 2024	35.97	36.00	35.19	35.46	35.46	801,200
21 Mar 2024	36.46	36.91	35.88	36.08	36.08	1,084,400
20 Mar 2024	35.46	36.16	34.88	36.14	36.14	891,400
19 Mar 2024	35.00	35.93	34.87	35.44	35.44	742,100
18 Mar 2024	34.90	35.64	34.57	35.49	35.49	1,068,700
15 Mar 2024	34.92	35.27	34.55	34.97	34.97	3,139,100
14 Mar 2024	36.34	36.43	35.21	35.40	35.40	911,300
13 Mar 2024	36.33	36.88	35.94	36.33	36.33	1,233,200
12 Mar 2024	36.29	36.94	35.93	36.34	36.34	978,900
11 Mar 2024	35.87	36.76	35.87	35.90	35.90	1,075,000
08 Mar 2024	35.54	36.63	35.34	36.01	36.01	1,097,400
07 Mar 2024	32.72	35.35	32.46	35.05	35.05	1,741,600
06 Mar 2024	32.20	32.49	31.76	32.29	32.29	1,013,100
05 Mar 2024	32.53	32.77	31.35	31.53	31.53	1,050,900
04 Mar 2024	33.59	33.77	33.06	33.31	33.31	934,100
01 Mar 2024	33.38	33.97	32.69	33.87	33.87	922,000
29 Feb 2024	33.20	33.59	32.62	33.42	33.42	1,363,700
28 Feb 2024	31.99	33.46	31.83	33.01	33.01	1,672,000
27 Feb 2024	31.35	32.62	31.13	32.40	32.40	1,587,600
26 Feb 2024	31.19	31.80	30.65	31.07	31.07	1,107,100
23 Feb 2024	30.27	31.25	30.20	31.14	31.14	1,294,100
22 Feb 2024	32.14	32.14	29.78	30.22	30.22	2,989,600
21 Feb 2024	30.25	32.90	29.85	31.63	31.63	4,587,300
20 Feb 2024	30.14	31.05	29.86	30.86	30.86	2,521,400
16 Feb 2024	32.02	32.20	30.52	30.64	30.64	2,407,800
15 Feb 2024	32.67	32.95	32.00	32.93	32.93	1,346,700
14 Feb 2024	31.96	32.79	31.56	32.47	32.47	818,200
13 Feb 2024	31.92	31.92	30.87	31.27	31.27	1,399,300
12 Feb 2024	33.75	34.56	32.64	32.66	32.66	1,200,500
09 Feb 2024	33.74	34.25	33.34	33.71	33.71	1,209,000
08 Feb 2024	33.05	33.50	32.26	33.36	33.36	905,200
07 Feb 2024	33.53	33.63	32.79	32.92	32.92	611,800
06 Feb 2024	33.14	33.67	32.90	33.37	33.37	813,500
05 Feb 2024	33.54	33.54	32.78	33.14	33.14	902,900
02 Feb 2024	33.35	33.87	32.81	33.66	33.66	983,600
01 Feb 2024	34.00	34.26	32.94	33.78	33.78	1,126,800
31 Jan 2024	35.11	35.16	33.86	33.89	33.89	889,700
30 Jan 2024	35.98	36.45	35.38	35.53	35.53	828,800
29 Jan 2024	35.01	36.22	34.58	36.19	36.19	706,100
26 Jan 2024	35.29	35.68	34.78	34.94	34.94	572,400
25 Jan 2024	36.11	36.35	34.65	35.09	35.09	955,300
24 Jan 2024	36.63	36.63	35.57	35.69	35.69	973,400
23 Jan 2024	35.81	36.52	35.42	36.15	36.15	873,000
22 Jan 2024	34.88	36.28	34.57	35.34	35.34	1,129,000
19 Jan 2024	33.77	34.53	33.29	34.44	34.44	951,500
18 Jan 2024	33.94	33.94	32.58	33.50	33.50	919,200
17 Jan 2024	32.44	33.33	32.13	33.27	33.27	1,375,200
16 Jan 2024	32.61	33.26	32.01	33.06	33.06	1,983,900
12 Jan 2024	33.33	33.94	32.90	33.06	33.06	678,300
11 Jan 2024	33.50	33.74	32.52	33.11	33.11	1,061,600
10 Jan 2024	32.77	33.45	32.62	33.28	33.28	1,089,800
09 Jan 2024	32.00	32.96	31.89	32.67	32.67	1,347,900
08 Jan 2024	31.24	32.67	31.15	32.36	32.36	1,192,000
05 Jan 2024	31.08	31.66	30.97	31.04	31.04	1,018,400
04 Jan 2024	30.94	31.52	30.74	31.06	31.06	2,000,400
03 Jan 2024	31.60	31.92	30.94	31.00	31.00	1,854,700
02 Jan 2024	33.37	33.65	32.36	32.56	32.56	960,700
29 Dec 2023	34.51	35.13	33.85	33.95	33.95	774,100
28 Dec 2023	34.84	35.26	34.65	34.69	34.69	686,600
27 Dec 2023	34.77	35.07	34.32	34.97	34.97	774,000
26 Dec 2023	34.29	34.85	34.21	34.62	34.62	887,300
22 Dec 2023	34.13	34.72	33.81	34.19	34.19	593,700
21 Dec 2023	33.84	34.05	33.06	34.01	34.01	953,100
20 Dec 2023	33.75	34.66	32.87	32.96	32.96	1,197,100
19 Dec 2023	34.51	35.10	34.21	34.47	34.47	962,100
18 Dec 2023	33.13	34.14	32.96	33.97	33.97	1,287,600
15 Dec 2023	34.05	34.17	33.05	33.62	33.62	2,050,600
14 Dec 2023	33.08	34.75	33.04	33.81	33.81	2,064,400
13 Dec 2023	31.76	32.52	30.52	32.36	32.36	2,169,800
12 Dec 2023	30.85	32.05	30.63	31.54	31.54	1,508,600
11 Dec 2023	31.90	32.24	31.17	31.79	31.79	2,424,400
08 Dec 2023	32.36	34.57	32.14	34.11	34.11	2,048,400
07 Dec 2023	31.32	34.37	31.32	32.74	32.74	3,990,100
06 Dec 2023	31.40	32.57	31.17	31.49	31.49	1,221,500
05 Dec 2023	31.62	31.88	30.50	31.00	31.00	1,401,300
04 Dec 2023	30.50	32.38	30.30	32.05	32.05	2,513,000
01 Dec 2023	28.66	30.77	28.37	30.75	30.75	1,624,400
30 Nov 2023	29.53	29.95	28.13	28.46	28.46	1,759,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6530+0.0030(+0.47%)

OIL82.95+0.14(+0.17%)

GOLD2,339.00+0.60(+0.03%)

Bitcoin AUD98,044.88-3,643.27(-3.58%)

RingCentral, Inc. (RNG)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6530
+0.0030(+0.47%)

OIL
82.95
+0.14(+0.17%)

GOLD
2,339.00
+0.60(+0.03%)

Bitcoin AUD
98,044.88
-3,643.27(-3.58%)