Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.78

-1.53

(-5.22%)

At close: 04:00PM EST

27.78

0.00

(0.00%)

Pre-market:

04:38AM EST

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2023	28.86	28.89	27.76	27.78	27.78	1,810,700
24 Nov 2023	28.85	29.37	28.50	29.31	29.31	385,400
22 Nov 2023	29.12	29.74	28.99	29.05	29.05	1,086,100
21 Nov 2023	29.53	29.81	28.60	28.82	28.82	1,870,700
20 Nov 2023	29.15	30.72	29.06	30.31	30.31	1,098,100
17 Nov 2023	29.27	29.71	29.03	29.26	29.26	1,052,200
16 Nov 2023	30.00	30.33	28.18	29.06	29.06	1,965,200
15 Nov 2023	28.24	30.48	28.19	30.41	30.41	2,715,700
14 Nov 2023	26.94	28.22	26.63	27.84	27.84	3,188,000
13 Nov 2023	27.21	27.23	26.27	26.33	26.33	1,163,300
10 Nov 2023	26.51	27.65	26.23	27.55	27.55	977,100
09 Nov 2023	27.62	28.19	26.55	26.67	26.67	1,357,400
08 Nov 2023	28.90	29.05	27.55	27.62	27.62	1,513,400
07 Nov 2023	29.30	29.71	27.65	29.01	29.01	2,972,500
06 Nov 2023	28.50	28.64	27.84	28.25	28.25	1,965,700
03 Nov 2023	27.48	28.65	27.48	28.32	28.32	1,650,400
02 Nov 2023	26.68	27.66	26.63	27.25	27.25	1,474,400
01 Nov 2023	26.35	26.53	25.08	25.38	25.38	1,060,400
31 Oct 2023	25.73	26.67	25.60	26.58	26.58	721,300
30 Oct 2023	25.70	25.98	25.14	25.72	25.72	674,800
27 Oct 2023	25.88	25.98	25.21	25.30	25.30	782,700
26 Oct 2023	26.30	26.71	25.54	25.60	25.60	810,800
25 Oct 2023	26.56	26.80	26.07	26.13	26.13	775,500
24 Oct 2023	26.03	27.45	25.74	26.99	26.99	1,682,700
23 Oct 2023	26.68	26.96	25.57	25.60	25.60	2,032,900
20 Oct 2023	28.78	28.78	27.50	27.64	27.64	1,070,400
19 Oct 2023	29.54	30.15	28.78	28.79	28.79	982,800
18 Oct 2023	30.08	30.13	29.23	29.26	29.26	540,900
17 Oct 2023	29.42	30.80	29.25	30.46	30.46	982,400
16 Oct 2023	29.12	30.16	28.71	29.98	29.98	713,700
13 Oct 2023	29.43	29.56	28.56	28.84	28.84	533,600
12 Oct 2023	30.26	30.26	29.11	29.42	29.42	619,700
11 Oct 2023	30.61	30.84	30.08	30.30	30.30	560,900
10 Oct 2023	30.29	31.17	30.06	30.29	30.29	748,500
09 Oct 2023	29.36	30.13	29.23	30.03	30.03	541,600
06 Oct 2023	28.14	30.10	28.08	30.03	30.03	933,800
05 Oct 2023	29.56	29.56	28.32	28.53	28.53	659,400
04 Oct 2023	28.91	29.88	28.91	29.73	29.73	1,084,300
03 Oct 2023	29.63	29.81	28.46	28.69	28.69	930,400
02 Oct 2023	29.63	30.38	29.33	30.10	30.10	742,900
29 Sept 2023	29.52	30.16	29.42	29.63	29.63	727,900
28 Sept 2023	28.46	29.37	28.00	29.02	29.02	611,800
27 Sept 2023	29.23	29.55	28.26	28.66	28.66	857,900
26 Sept 2023	29.36	29.73	28.68	28.84	28.84	858,500
25 Sept 2023	28.41	29.83	28.41	29.54	29.54	824,400
22 Sept 2023	28.78	29.23	28.11	29.07	29.07	1,205,400
21 Sept 2023	28.50	28.80	27.70	28.24	28.24	1,287,900
20 Sept 2023	29.42	30.00	28.86	28.95	28.95	1,131,900
19 Sept 2023	29.16	29.49	28.80	29.39	29.39	583,500
18 Sept 2023	29.73	29.93	29.02	29.32	29.32	651,700
15 Sept 2023	29.81	30.16	29.45	29.92	29.92	1,810,800
14 Sept 2023	30.52	30.61	29.67	30.23	30.23	809,600
13 Sept 2023	30.62	30.73	29.77	30.22	30.22	930,800
12 Sept 2023	30.78	31.46	30.50	30.75	30.75	1,007,800
11 Sept 2023	31.53	31.75	31.04	31.23	31.23	1,001,200
08 Sept 2023	31.98	32.25	31.52	31.52	31.52	1,136,500
07 Sept 2023	32.03	32.14	31.49	31.84	31.84	976,600
06 Sept 2023	31.33	32.89	31.33	32.84	32.84	1,281,900
05 Sept 2023	31.35	32.02	31.26	31.57	31.57	1,300,200
01 Sept 2023	31.31	32.20	30.97	31.93	31.93	2,053,700
31 Aug 2023	30.15	31.36	29.96	30.93	30.93	2,554,300
30 Aug 2023	29.91	30.34	29.43	29.62	29.62	1,651,400
29 Aug 2023	29.22	30.39	28.99	30.15	30.15	1,344,500
28 Aug 2023	29.22	29.82	29.22	29.42	29.42	1,075,700
25 Aug 2023	28.61	29.33	28.48	29.02	29.02	856,500
24 Aug 2023	29.05	29.14	28.32	28.60	28.60	864,000
23 Aug 2023	28.03	28.76	27.90	28.63	28.63	842,100
22 Aug 2023	28.75	29.18	27.97	28.01	28.01	1,425,200
21 Aug 2023	28.83	29.19	28.14	28.52	28.52	1,533,300
18 Aug 2023	28.00	29.58	28.00	29.22	29.22	1,684,500
17 Aug 2023	28.42	28.83	27.51	28.76	28.76	1,514,600
16 Aug 2023	29.73	29.98	28.56	28.59	28.59	2,400,500
15 Aug 2023	30.17	30.71	29.85	29.94	29.94	950,500
14 Aug 2023	30.18	30.68	29.89	30.58	30.58	833,500
11 Aug 2023	30.43	30.91	30.27	30.50	30.50	1,007,000
10 Aug 2023	30.28	31.58	30.01	31.04	31.04	2,066,800
09 Aug 2023	31.50	31.84	29.38	29.71	29.71	2,928,000
08 Aug 2023	34.69	35.40	31.54	31.80	31.80	7,894,600
07 Aug 2023	38.55	39.15	37.88	38.98	38.98	2,137,500
04 Aug 2023	39.53	39.86	38.35	38.64	38.64	1,526,900
03 Aug 2023	39.55	39.64	38.50	39.07	39.07	1,050,800
02 Aug 2023	40.45	40.96	39.23	39.74	39.74	1,194,900
01 Aug 2023	40.84	41.71	40.48	41.54	41.54	786,100
31 July 2023	40.20	41.76	40.20	41.36	41.36	839,200
28 July 2023	39.95	41.12	39.67	40.20	40.20	977,100
27 July 2023	40.42	40.65	38.98	39.13	39.13	1,428,900
26 July 2023	39.02	40.40	38.71	39.57	39.57	740,200
25 July 2023	40.09	40.63	39.15	39.28	39.28	974,100
24 July 2023	41.69	41.69	39.34	39.89	39.89	1,296,100
21 July 2023	41.16	41.78	39.84	41.57	41.57	1,749,700
20 July 2023	42.01	42.26	40.03	40.09	40.09	1,152,200
19 July 2023	40.01	43.28	39.80	42.90	42.90	2,913,000
18 July 2023	38.51	39.91	38.33	39.79	39.79	1,548,900
17 July 2023	38.54	38.92	38.10	38.46	38.46	871,700
14 July 2023	39.06	39.23	37.81	38.28	38.28	996,300
13 July 2023	38.94	39.56	38.55	39.05	39.05	1,451,600
12 July 2023	36.46	38.61	36.25	38.52	38.52	2,758,000
11 July 2023	34.30	35.42	34.19	35.12	35.12	1,427,600
10 July 2023	32.67	34.17	32.66	34.09	34.09	894,800
07 July 2023	32.32	33.36	32.30	33.05	33.05	1,156,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6619+0.0012(+0.19%)

ASX 2007,015.20+27.60(+0.39%)

OIL75.71+0.85(+1.14%)

GOLD2,014.80+2.40(+0.12%)

Bitcoin AUD56,040.93+97.74(+0.17%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

RingCentral, Inc. (RNG)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6619
+0.0012(+0.19%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
75.71
+0.85(+1.14%)

GOLD
2,014.80
+2.40(+0.12%)

Bitcoin AUD
56,040.93
+97.74(+0.17%)