Canada markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
257.86+6.00 (+2.38%)
At close: 4:00PM EDT

257.86 0.00 (0.00%)
After hours: 5:09PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020252.16259.53248.83257.86257.861,511,006
Sep. 17, 2020251.00253.85229.00251.86251.862,995,600
Sep. 16, 2020256.08261.25252.49256.46256.46984,800
Sep. 15, 2020265.04265.36251.28254.43254.431,725,900
Sep. 14, 2020257.96265.33253.88262.06262.06822,400
Sep. 11, 2020273.44274.99251.21254.74254.742,439,700
Sep. 10, 2020261.00280.00259.67278.05278.053,282,800
Sep. 09, 2020267.64267.64257.11259.26259.26796,500
Sep. 08, 2020258.96266.79255.44260.29260.29792,400
Sep. 04, 2020276.01277.06251.10266.45266.451,389,100
Sep. 03, 2020288.91291.71272.49279.72279.721,296,800
Sep. 02, 2020310.00310.00293.68301.35301.35812,400
Sep. 01, 2020296.56317.84295.73310.20310.201,072,300
Aug. 31, 2020294.44296.48288.14290.77290.77546,500
Aug. 28, 2020288.00298.85287.05293.36293.36602,000
Aug. 27, 2020290.00293.00284.80285.70285.70652,400
Aug. 26, 2020286.82294.07286.13290.76290.76728,700
Aug. 25, 2020281.20285.32277.66284.03284.03524,600
Aug. 24, 2020292.40295.97278.35285.08285.08805,900
Aug. 21, 2020290.38297.53287.73291.57291.571,020,700
Aug. 20, 2020287.49292.00285.90290.38290.38523,800
Aug. 19, 2020292.00292.58284.02288.48288.48444,900
Aug. 18, 2020294.58295.00288.68290.84290.84540,800
Aug. 17, 2020287.56293.90284.71292.35292.35593,000
Aug. 14, 2020287.00288.98281.71284.42284.42347,000
Aug. 13, 2020280.30291.33280.30286.97286.97602,800
Aug. 12, 2020281.85285.82275.89279.16279.16957,100
Aug. 11, 2020266.90288.46264.00283.95283.952,258,400
Aug. 10, 2020270.81271.28254.65265.42265.421,944,400
Aug. 07, 2020285.00285.02260.16269.00269.001,490,400
Aug. 06, 2020292.38293.00280.29287.29287.29701,800
Aug. 05, 2020292.96297.85288.23290.94290.941,201,100
Aug. 04, 2020300.01302.00289.20295.89295.892,550,900
Aug. 03, 2020292.38306.46290.00305.36305.361,793,300
Jul. 31, 2020287.71291.11282.01290.27290.271,073,800
Jul. 30, 2020281.53287.00279.02281.49281.49536,100
Jul. 29, 2020280.36288.00278.87283.34283.34805,000
Jul. 28, 2020277.68280.74273.81275.80275.80477,300
Jul. 27, 2020272.08279.74270.43277.82277.82603,300
Jul. 24, 2020268.09275.15263.09268.25268.25674,900
Jul. 23, 2020282.45291.67270.14275.38275.381,312,500
Jul. 22, 2020286.14290.89280.40281.83281.83857,500
Jul. 21, 2020278.19287.87271.04285.88285.881,770,500
Jul. 20, 2020258.50275.31258.50274.60274.60937,200
Jul. 17, 2020258.44260.00250.63258.05258.05903,200
Jul. 16, 2020256.21257.00248.05251.37251.37893,200
Jul. 15, 2020261.18263.00249.85257.21257.211,461,400
Jul. 14, 2020260.00266.27249.16262.58262.581,265,000
Jul. 13, 2020286.00286.62258.89260.22260.221,786,900
Jul. 10, 2020296.45299.74282.11284.50284.501,274,800
Jul. 09, 2020296.50299.26288.86295.64295.64883,700
Jul. 08, 2020288.93297.48288.93294.32294.32966,000
Jul. 07, 2020290.79295.18286.10286.73286.73804,100
Jul. 06, 2020290.54298.92284.18290.79290.791,134,400
Jul. 02, 2020290.00294.98285.75287.63287.63873,600
Jul. 01, 2020284.00295.19280.58290.31290.31813,400
Jun. 30, 2020274.00287.65273.02285.01285.011,205,500
Jun. 29, 2020288.03288.81267.67270.96270.962,020,900
Jun. 26, 2020283.81296.39277.08289.29289.292,834,700
Jun. 25, 2020269.24279.75265.21279.48279.48794,000
Jun. 24, 2020281.01287.54260.59267.58267.581,570,900
Jun. 23, 2020288.98288.98276.94278.48278.481,086,800
Jun. 22, 2020280.08289.86279.15287.67287.671,365,200
Jun. 19, 2020285.50287.71275.30276.17276.171,433,300
Jun. 18, 2020273.00285.00273.00284.94284.941,365,500
Jun. 17, 2020280.00285.72269.84272.57272.571,244,000
Jun. 16, 2020273.26281.63266.75277.41277.41997,000
Jun. 15, 2020261.00271.26259.22270.25270.25921,400
Jun. 12, 2020261.73269.20257.20261.88261.88710,500
Jun. 11, 2020270.00273.80256.59257.17257.17947,500
Jun. 10, 2020262.06276.03261.75274.96274.961,180,700
Jun. 09, 2020264.99269.30258.02258.43258.43596,900
Jun. 08, 2020252.00261.74246.82261.19261.19993,400
Jun. 05, 2020252.64253.38245.66252.88252.881,170,300
Jun. 04, 2020270.00272.87251.00254.06254.061,140,000
Jun. 03, 2020274.00278.46269.03270.93270.93700,800
Jun. 02, 2020280.00281.00267.13273.96273.96882,300
Jun. 01, 2020275.65284.56275.65279.36279.361,056,100
May 29, 2020262.00274.37261.90274.25274.251,041,800
May 28, 2020253.00267.80252.50259.51259.51855,300
May 27, 2020249.98252.10235.00251.97251.971,478,600
May 26, 2020262.67264.00249.55251.10251.101,134,300
May 22, 2020261.89263.25255.48261.53261.53614,500
May 21, 2020264.36264.97253.63260.55260.55950,700
May 20, 2020267.06270.63260.03264.36264.36772,200
May 19, 2020271.00273.33263.10263.18263.181,548,100
May 18, 2020281.56292.48263.00263.06263.061,638,100
May 15, 2020271.73290.50270.20285.85285.851,291,900
May 14, 2020280.61282.94270.57271.55271.551,622,400
May 13, 2020278.80288.92271.39283.00283.002,415,200
May 12, 2020276.00283.23269.94278.80278.801,341,000
May 11, 2020262.00276.61261.36275.03275.031,284,900
May 08, 2020260.96269.00257.20266.73266.73979,300
May 07, 2020251.35263.52246.01259.70259.702,138,500
May 06, 2020240.04248.47238.51245.04245.041,222,000
May 05, 2020233.00239.00228.17234.17234.17969,500
May 04, 2020217.07235.98216.10233.99233.991,114,100
May 01, 2020225.74227.07216.91218.10218.10848,900
Apr. 30, 2020225.04231.14224.28228.53228.53886,300
Apr. 29, 2020221.32227.46215.05225.28225.281,242,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...