RNG - RingCentral, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2020199.45201.61195.16197.34197.34763,000
Jan. 23, 2020195.51198.62193.50197.65197.65558,600
Jan. 22, 2020197.51200.27194.94195.12195.12713,200
Jan. 21, 2020196.74200.00195.11196.26196.261,077,500
Jan. 17, 2020191.38193.18188.90192.89192.89620,000
Jan. 16, 2020190.00192.60189.20190.83190.83926,000
Jan. 15, 2020185.54190.93185.54189.71189.71836,800
Jan. 14, 2020186.29188.85184.00185.79185.79820,800
Jan. 13, 2020184.05187.62183.70186.69186.691,207,800
Jan. 10, 2020185.00185.88182.43183.48183.48569,400
Jan. 09, 2020182.29186.79182.00184.37184.371,147,400
Jan. 08, 2020176.55183.00176.23180.89180.89849,100
Jan. 07, 2020176.69180.40175.42176.73176.731,224,100
Jan. 06, 2020170.20177.98170.00177.05177.051,650,200
Jan. 03, 2020170.65173.12169.59170.50170.50536,100
Jan. 02, 2020170.00173.59169.95173.19173.192,557,400
Dec. 31, 2019166.28169.23165.44168.67168.67564,300
Dec. 30, 2019168.64168.99164.10166.78166.78658,900
Dec. 27, 2019169.50169.50167.72168.97168.97460,000
Dec. 26, 2019169.00169.50167.10168.53168.53566,000
Dec. 24, 2019168.94169.39167.61168.56168.56203,600
Dec. 23, 2019169.00169.99168.23168.87168.87524,000
Dec. 20, 2019168.04169.70167.83169.32169.321,553,800
Dec. 19, 2019166.35168.12165.41167.49167.49980,700
Dec. 18, 2019166.32169.58165.91167.22167.222,066,400
Dec. 17, 2019166.63166.74164.15165.76165.76856,700
Dec. 16, 2019164.50167.31163.17165.67165.67999,000
Dec. 13, 2019159.96164.13159.25163.75163.75817,500
Dec. 12, 2019161.96163.37159.94160.75160.75560,600
Dec. 11, 2019165.57166.56157.27162.37162.37932,900
Dec. 10, 2019167.00167.22164.17165.56165.561,033,900
Dec. 09, 2019167.75168.84165.40165.82165.82700,600
Dec. 06, 2019164.85167.41162.62166.17166.171,030,000
Dec. 05, 2019164.84166.58164.17164.91164.91983,700
Dec. 04, 2019168.87168.87164.41164.95164.95506,900
Dec. 03, 2019161.50168.00160.75167.10167.10974,200
Dec. 02, 2019172.10172.92161.65165.48165.481,392,100
Nov. 29, 2019171.92173.39170.24172.47172.47322,100
Nov. 27, 2019172.55173.56169.75171.83171.831,354,300
Nov. 26, 2019170.99172.72170.61172.28172.283,402,600
Nov. 25, 2019169.46172.21169.25170.33170.33778,600
Nov. 22, 2019169.86170.95167.13168.88168.88745,100
Nov. 21, 2019174.51175.30167.93169.75169.75696,700
Nov. 20, 2019173.01176.67170.11171.44171.441,030,400
Nov. 19, 2019169.79173.51168.76172.81172.81856,700
Nov. 18, 2019169.55170.71168.19170.00170.00976,500
Nov. 15, 2019170.25170.78167.58170.19170.19734,700
Nov. 14, 2019167.55170.06165.85169.82169.82844,000
Nov. 13, 2019167.85169.06165.75168.02168.021,711,500
Nov. 12, 2019169.83174.13169.83172.71172.711,204,800
Nov. 11, 2019168.77172.10168.15170.21170.21953,000
Nov. 08, 2019168.76172.99167.51169.83169.831,240,100
Nov. 07, 2019165.87170.57165.08169.39169.39878,000
Nov. 06, 2019162.10168.17161.16167.03167.032,092,200
Nov. 05, 2019171.00171.00157.23161.96161.963,447,100
Nov. 04, 2019164.06164.73156.63157.65157.651,884,500
Nov. 01, 2019161.22162.79159.45161.91161.911,053,900
Oct. 31, 2019162.47164.31160.00161.52161.521,109,900
Oct. 30, 2019159.25164.00157.82163.73163.73725,400
Oct. 29, 2019157.32161.35156.02157.87157.871,317,600
Oct. 28, 2019165.36166.12158.74158.99158.991,016,200
Oct. 25, 2019153.75161.89152.71160.36160.361,048,300
Oct. 24, 2019149.99158.09149.99154.71154.711,390,100
Oct. 23, 2019153.36157.36148.43148.89148.891,158,400
Oct. 22, 2019161.91162.45152.02153.40153.40943,500
Oct. 21, 2019162.74163.28159.01160.50160.50914,100
Oct. 18, 2019169.50169.64157.84161.67161.672,057,500
Oct. 17, 2019171.82172.48168.21170.17170.17662,700
Oct. 16, 2019174.35174.44164.56170.92170.921,636,800
Oct. 15, 2019176.97177.99173.55176.70176.70585,900
Oct. 14, 2019173.43177.20172.30176.46176.46774,800
Oct. 11, 2019176.80177.50172.76173.44173.44997,400
Oct. 10, 2019173.90174.99172.00174.45174.45766,200
Oct. 09, 2019173.50177.00172.58174.10174.101,508,700
Oct. 08, 2019171.80175.70169.77171.94171.942,398,800
Oct. 07, 2019171.10177.99168.01172.72172.726,212,900
Oct. 04, 2019145.29169.58145.01163.30163.309,236,800
Oct. 03, 2019121.99128.57120.03127.54127.541,018,100
Oct. 02, 2019122.29123.84120.43121.51121.51726,300
Oct. 01, 2019125.49125.98122.94123.59123.59754,400
Sep. 30, 2019123.97126.26120.80125.66125.66588,100
Sep. 27, 2019127.54127.54121.76123.85123.85759,800
Sep. 26, 2019129.01129.86126.52126.72126.72524,200
Sep. 25, 2019127.08128.54123.87128.06128.06575,100
Sep. 24, 2019133.77134.19125.97127.26127.261,104,400
Sep. 23, 2019132.83134.34132.04133.10133.10502,600
Sep. 20, 2019133.58134.65131.53133.56133.56885,500
Sep. 19, 2019130.62133.74130.28133.33133.33747,700
Sep. 18, 2019130.00130.99127.87130.61130.61457,200
Sep. 17, 2019126.97130.86126.26130.68130.68569,100
Sep. 16, 2019125.62128.23125.00126.37126.37692,800
Sep. 13, 2019125.93127.34123.50127.15127.15877,800
Sep. 12, 2019127.40130.98126.97127.36127.361,099,400
Sep. 11, 2019123.75126.65122.50124.12124.121,021,300
Sep. 10, 2019129.70130.24123.38124.06124.061,539,700
Sep. 09, 2019135.95135.95125.85131.59131.591,644,100
Sep. 06, 2019140.45140.45135.17135.61135.61769,500
Sep. 05, 2019141.28141.90138.11140.51140.51615,000
Sep. 04, 2019142.12142.94141.06141.36141.36389,300
Sep. 03, 2019140.45142.50139.77140.79140.79345,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...