Canada markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.74-1.98 (-4.43%)
At close: 04:00PM EST
43.48 +0.74 (+1.73%)
After hours: 06:02PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202343.8744.7542.6442.7442.741,443,039
Feb 03, 202343.9845.9743.5144.7244.721,516,900
Feb 02, 202343.1748.1243.1746.0746.073,485,600
Feb 01, 202339.2742.4838.6042.2842.281,662,800
Jan 31, 202337.7339.0537.7339.0339.031,031,300
Jan 30, 202339.1139.5637.5137.6037.601,068,300
Jan 27, 202338.0040.0737.9839.9439.941,042,900
Jan 26, 202338.6639.0037.0638.4238.42987,700
Jan 25, 202336.8337.5734.8237.5237.521,420,900
Jan 24, 202337.8039.2837.1637.9737.971,321,200
Jan 23, 202336.4838.3235.9938.1138.111,569,700
Jan 20, 202334.8536.4234.7136.3936.391,626,700
Jan 19, 202335.6736.1534.5034.6134.611,404,800
Jan 18, 202337.2838.5936.2236.3436.341,083,500
Jan 17, 202335.8236.9034.7836.5036.50932,800
Jan 13, 202335.7437.0335.7436.2636.26772,700
Jan 12, 202337.5837.5835.1636.5536.551,066,900
Jan 11, 202335.4436.3534.9936.3536.351,097,000
Jan 10, 202334.7535.4434.5335.1635.16827,100
Jan 09, 202334.8036.1334.7934.9934.991,106,600
Jan 06, 202333.5134.1731.6234.0234.021,647,000
Jan 05, 202334.6334.6733.2633.3733.371,174,200
Jan 04, 202335.4035.8234.4835.4135.411,082,000
Jan 03, 202336.2436.9233.6734.5834.581,274,500
Dec 30, 202234.3735.6634.1035.4035.401,055,900
Dec 29, 202233.8135.8133.3635.3635.361,335,600
Dec 28, 202232.9633.6432.6333.2233.221,133,200
Dec 27, 202233.4634.2832.3233.3533.351,503,000
Dec 23, 202233.6933.9532.7733.6633.661,301,100
Dec 22, 202234.7834.7832.8933.9633.961,744,900
Dec 21, 202235.5036.1033.6535.3735.371,802,000
Dec 20, 202235.8536.6035.2735.7035.701,705,700
Dec 19, 202239.1139.3136.2936.5136.511,375,900
Dec 16, 202240.1340.3938.8339.4039.402,541,600
Dec 15, 202240.0041.8439.7340.1840.182,367,300
Dec 14, 202240.1342.6539.2641.8441.843,570,000
Dec 13, 202239.7241.2337.9438.9538.952,709,100
Dec 12, 202237.0038.3837.0037.8037.801,979,500
Dec 09, 202236.2137.6735.6436.5736.571,442,500
Dec 08, 202235.6637.4435.1236.3536.351,364,000
Dec 07, 202235.6836.5235.1035.3435.341,901,400
Dec 06, 202236.2736.7034.9235.6335.632,222,400
Dec 05, 202237.9838.8036.0036.3136.313,370,400
Dec 02, 202237.5938.5236.8638.2838.282,287,200
Dec 01, 202237.0839.5136.7538.8738.871,865,600
Nov 30, 202234.9937.0934.2637.0637.065,396,700
Nov 29, 202235.0035.8434.3035.0935.091,680,400
Nov 28, 202235.0236.8434.6634.8234.821,424,200
Nov 25, 202235.8535.8935.0535.6035.60875,800
Nov 23, 202234.8936.7434.0436.0836.081,368,600
Nov 22, 202235.2435.6233.7534.7234.722,318,000
Nov 21, 202235.7436.6835.4335.7935.791,914,300
Nov 18, 202237.9938.0136.1336.2136.211,609,000
Nov 17, 202237.0338.3536.5236.9836.982,330,000
Nov 16, 202240.4140.6737.5238.3238.323,130,200
Nov 15, 202240.5942.3339.9941.6741.672,517,900
Nov 14, 202239.6840.1237.8338.6338.632,474,700
Nov 11, 202236.7040.9436.2240.1240.124,139,300
Nov 10, 202233.6438.6533.1436.9036.907,549,300
Nov 09, 202229.4329.5128.0028.3628.362,945,300
Nov 08, 202229.7131.1328.8130.1230.122,481,000
Nov 07, 202229.8629.9828.6229.4429.442,196,600
Nov 04, 202232.8632.8829.2229.7529.752,140,700
Nov 03, 202233.4434.1432.4232.5532.551,775,500
Nov 02, 202235.3436.0933.9533.9733.972,725,900
Nov 01, 202236.7437.2834.9035.4935.492,185,900
Oct 31, 202234.3335.8134.2335.5235.522,229,600
Oct 28, 202233.2534.7532.7534.6934.691,602,200
Oct 27, 202234.3035.0533.5233.7333.731,449,400
Oct 26, 202234.1735.8433.7433.7933.791,600,800
Oct 25, 202233.9535.2733.8835.1235.121,797,200
Oct 24, 202233.2733.5931.8733.5433.541,610,000
Oct 21, 202233.0033.5832.2433.3733.371,993,700
Oct 20, 202231.5433.4131.5433.0533.052,239,300
Oct 19, 202233.9333.9631.6631.7731.771,725,100
Oct 18, 202234.1635.7433.5134.3134.313,080,400
Oct 17, 202232.9634.8532.9634.2934.292,052,400
Oct 14, 202234.5334.5432.1532.2032.201,313,700
Oct 13, 202231.9434.2331.3033.5933.591,641,400
Oct 12, 202234.3734.6032.6033.1333.131,786,300
Oct 11, 202235.0535.3032.8434.2834.281,991,700
Oct 10, 202239.0839.2035.2635.2635.262,420,900
Oct 07, 202241.0041.3739.1739.3239.322,436,700
Oct 06, 202241.8743.1841.7842.2842.281,061,100
Oct 05, 202241.6842.5740.5542.1942.191,729,600
Oct 04, 202240.9242.7340.8942.6842.681,783,400
Oct 03, 202240.1040.2837.1939.7139.712,519,900
Sept 30, 202240.3941.4439.7739.9639.961,252,200
Sept 29, 202241.5641.8840.3440.4940.491,292,500
Sept 28, 202240.6842.8140.6342.7242.722,001,200
Sept 27, 202241.4842.3539.5440.6140.611,759,500
Sept 26, 202240.6942.6239.9040.5440.541,933,000
Sept 23, 202241.1141.8440.0940.8040.802,568,000
Sept 22, 202242.8643.2241.3141.6641.662,315,500
Sept 21, 202243.5844.6942.4743.0143.011,745,200
Sept 20, 202242.3644.6142.3043.4143.412,023,600
Sept 19, 202242.1043.0241.5042.8442.841,722,300
Sept 16, 202243.5443.7641.6642.3642.363,792,200
Sept 15, 202244.3646.2544.1144.7544.751,149,900
Sept 14, 202245.0045.1143.4544.8444.841,187,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...