Canada markets closed

RingCentral, Inc. (RNG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.51+0.15 (+0.51%)
At close: 04:00PM EDT
29.51 0.00 (0.00%)
After hours: 04:35PM EDT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202429.8429.9329.0829.5129.51549,051
Apr 19, 202429.2929.5929.0729.3629.36736,600
Apr 18, 202429.9630.2929.2229.2529.251,053,000
Apr 17, 202430.2430.4629.7229.7329.73777,200
Apr 16, 202430.5631.1430.0030.3830.38748,000
Apr 15, 202431.4931.8330.4630.7130.71808,100
Apr 12, 202431.8832.1731.2531.4131.41941,600
Apr 11, 202432.6433.0131.9032.3932.39611,600
Apr 10, 202432.3432.9231.9632.3732.37827,300
Apr 09, 202433.0034.1733.0033.7933.79815,200
Apr 08, 202432.7433.0332.3732.9732.97550,700
Apr 05, 202432.7332.9532.4032.4132.41708,600
Apr 04, 202433.5533.8332.6032.7532.75722,800
Apr 03, 202432.9833.5732.9233.2533.251,009,900
Apr 02, 202433.0033.1731.9333.1433.141,573,100
Apr 01, 202434.5734.8533.5133.7433.741,239,900
Mar 28, 202434.5635.3034.5134.7434.74817,100
Mar 27, 202434.5135.1134.2634.8834.881,004,700
Mar 26, 202435.4135.4134.0334.0934.09999,000
Mar 25, 202435.3635.5935.0435.0835.08759,500
Mar 22, 202435.9736.0035.1935.4635.46801,200
Mar 21, 202436.4636.9135.8836.0836.081,084,400
Mar 20, 202435.4636.1634.8836.1436.14891,400
Mar 19, 202435.0035.9334.8735.4435.44742,100
Mar 18, 202434.9035.6434.5735.4935.491,068,700
Mar 15, 202434.9235.2734.5534.9734.973,139,100
Mar 14, 202436.3436.4335.2135.4035.40911,300
Mar 13, 202436.3336.8835.9436.3336.331,233,200
Mar 12, 202436.2936.9435.9336.3436.34978,900
Mar 11, 202435.8736.7635.8735.9035.901,075,000
Mar 08, 202435.5436.6335.3436.0136.011,097,400
Mar 07, 202432.7235.3532.4635.0535.051,741,600
Mar 06, 202432.2032.4931.7632.2932.291,013,100
Mar 05, 202432.5332.7731.3531.5331.531,050,900
Mar 04, 202433.5933.7733.0633.3133.31934,100
Mar 01, 202433.3833.9732.6933.8733.87922,000
Feb 29, 202433.2033.5932.6233.4233.421,363,700
Feb 28, 202431.9933.4631.8333.0133.011,672,000
Feb 27, 202431.3532.6231.1332.4032.401,587,600
Feb 26, 202431.1931.8030.6531.0731.071,107,100
Feb 23, 202430.2731.2530.2031.1431.141,294,100
Feb 22, 202432.1432.1429.7830.2230.222,989,600
Feb 21, 202430.2532.9029.8531.6331.634,587,300
Feb 20, 202430.1431.0529.8630.8630.862,521,400
Feb 16, 202432.0232.2030.5230.6430.642,407,800
Feb 15, 202432.6732.9532.0032.9332.931,346,700
Feb 14, 202431.9632.7931.5632.4732.47818,200
Feb 13, 202431.9231.9230.8731.2731.271,399,300
Feb 12, 202433.7534.5632.6432.6632.661,200,500
Feb 09, 202433.7434.2533.3433.7133.711,209,000
Feb 08, 202433.0533.5032.2633.3633.36905,200
Feb 07, 202433.5333.6332.7932.9232.92611,800
Feb 06, 202433.1433.6732.9033.3733.37813,500
Feb 05, 202433.5433.5432.7833.1433.14902,900
Feb 02, 202433.3533.8732.8133.6633.66983,600
Feb 01, 202434.0034.2632.9433.7833.781,126,800
Jan 31, 202435.1135.1633.8633.8933.89889,700
Jan 30, 202435.9836.4535.3835.5335.53828,800
Jan 29, 202435.0136.2234.5836.1936.19706,100
Jan 26, 202435.2935.6834.7834.9434.94572,400
Jan 25, 202436.1136.3534.6535.0935.09955,300
Jan 24, 202436.6336.6335.5735.6935.69973,400
Jan 23, 202435.8136.5235.4236.1536.15873,000
Jan 22, 202434.8836.2834.5735.3435.341,129,000
Jan 19, 202433.7734.5333.2934.4434.44951,500
Jan 18, 202433.9433.9432.5833.5033.50919,200
Jan 17, 202432.4433.3332.1333.2733.271,375,200
Jan 16, 202432.6133.2632.0133.0633.061,983,900
Jan 12, 202433.3333.9432.9033.0633.06678,300
Jan 11, 202433.5033.7432.5233.1133.111,061,600
Jan 10, 202432.7733.4532.6233.2833.281,089,800
Jan 09, 202432.0032.9631.8932.6732.671,347,900
Jan 08, 202431.2432.6731.1532.3632.361,192,000
Jan 05, 202431.0831.6630.9731.0431.041,018,400
Jan 04, 202430.9431.5230.7431.0631.062,000,400
Jan 03, 202431.6031.9230.9431.0031.001,854,700
Jan 02, 202433.3733.6532.3632.5632.56960,700
Dec 29, 202334.5135.1333.8533.9533.95774,100
Dec 28, 202334.8435.2634.6534.6934.69686,600
Dec 27, 202334.7735.0734.3234.9734.97774,000
Dec 26, 202334.2934.8534.2134.6234.62887,300
Dec 22, 202334.1334.7233.8134.1934.19593,700
Dec 21, 202333.8434.0533.0634.0134.01953,100
Dec 20, 202333.7534.6632.8732.9632.961,197,100
Dec 19, 202334.5135.1034.2134.4734.47962,100
Dec 18, 202333.1334.1432.9633.9733.971,287,600
Dec 15, 202334.0534.1733.0533.6233.622,050,600
Dec 14, 202333.0834.7533.0433.8133.812,064,400
Dec 13, 202331.7632.5230.5232.3632.362,169,800
Dec 12, 202330.8532.0530.6331.5431.541,508,600
Dec 11, 202331.9032.2431.1731.7931.792,424,400
Dec 08, 202332.3634.5732.1434.1134.112,048,400
Dec 07, 202331.3234.3731.3232.7432.743,990,100
Dec 06, 202331.4032.5731.1731.4931.491,221,500
Dec 05, 202331.6231.8830.5031.0031.001,401,300
Dec 04, 202330.5032.3830.3032.0532.052,513,000
Dec 01, 202328.6630.7728.3730.7530.751,624,400
Nov 30, 202329.5329.9528.1328.4628.461,759,700
Nov 29, 202329.6830.8728.9529.1629.161,439,200
Nov 28, 202327.8129.2327.8129.0529.051,186,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...