RingCentral, Inc. (RNG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.91

+0.62

(+1.81%)

At close: 04:00PM EDT

33.30

-1.61

(-4.61%)

After hours:

06:40PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	34.71	35.66	34.42	34.91	34.91	1,312,900
Jul 25, 2024	32.10	34.43	31.82	34.29	34.29	1,306,600
Jul 24, 2024	32.46	33.12	31.75	31.81	31.81	687,800
Jul 23, 2024	32.39	33.00	32.15	32.51	32.51	684,700
Jul 22, 2024	33.14	33.22	31.83	32.42	32.42	819,400
Jul 19, 2024	32.35	32.90	32.13	32.79	32.79	648,900
Jul 18, 2024	32.69	33.42	31.96	32.28	32.28	1,115,100
Jul 17, 2024	32.00	32.94	31.98	32.72	32.72	1,705,800
Jul 16, 2024	31.53	32.48	31.19	32.45	32.45	1,333,100
Jul 15, 2024	30.93	31.70	30.64	31.35	31.35	1,322,500
Jul 12, 2024	29.24	31.17	29.04	30.76	30.76	1,871,100
Jul 11, 2024	28.43	29.34	28.43	28.96	28.96	1,042,800
Jul 10, 2024	28.00	28.19	27.69	27.86	27.86	1,011,300
Jul 09, 2024	28.03	28.13	27.46	27.81	27.81	1,323,400
Jul 08, 2024	28.01	28.26	27.72	28.25	28.25	1,148,500
Jul 05, 2024	28.43	28.60	27.82	27.91	27.91	1,258,300
Jul 03, 2024	28.43	28.66	28.20	28.57	28.57	832,500
Jul 02, 2024	29.23	29.59	27.90	28.52	28.52	1,224,500
Jul 01, 2024	28.64	29.46	28.06	29.44	29.44	2,210,000
Jun 28, 2024	28.11	28.65	27.98	28.20	28.20	2,888,900
Jun 27, 2024	27.03	28.23	26.98	27.79	27.79	1,898,300
Jun 26, 2024	27.20	27.49	26.99	26.99	26.99	1,119,800
Jun 25, 2024	27.98	27.98	27.22	27.22	27.22	1,059,000
Jun 24, 2024	27.99	28.46	27.61	28.04	28.04	1,145,400
Jun 21, 2024	27.55	28.17	27.38	27.97	27.97	2,979,300
Jun 20, 2024	27.18	27.81	27.06	27.68	27.68	1,699,800
Jun 18, 2024	28.11	28.25	27.13	27.16	27.16	1,307,500
Jun 17, 2024	28.87	28.88	28.05	28.27	28.27	1,254,600
Jun 14, 2024	28.50	28.80	28.12	28.65	28.65	1,993,000
Jun 13, 2024	31.23	31.40	28.80	29.02	29.02	2,244,500
Jun 12, 2024	34.61	34.97	31.19	31.26	31.26	1,720,300
Jun 11, 2024	34.00	34.29	33.38	33.72	33.72	823,800
Jun 10, 2024	34.00	34.63	34.00	34.25	34.25	537,600
Jun 07, 2024	34.34	34.67	34.08	34.29	34.29	593,700
Jun 06, 2024	34.96	35.68	34.75	34.86	34.86	784,800
Jun 05, 2024	34.49	34.92	33.94	34.91	34.91	1,020,500
Jun 04, 2024	34.11	35.06	33.87	33.97	33.97	648,400
Jun 03, 2024	34.53	34.84	33.92	34.31	34.31	676,200
May 31, 2024	34.46	34.82	33.31	34.20	34.20	1,294,600
May 30, 2024	34.41	34.89	33.82	34.29	34.29	1,080,900
May 29, 2024	34.27	34.77	34.14	34.53	34.53	688,000
May 28, 2024	34.80	35.21	34.43	34.78	34.78	697,300
May 24, 2024	34.50	34.80	34.05	34.54	34.54	752,000
May 23, 2024	35.39	35.41	34.09	34.54	34.54	963,800
May 22, 2024	36.29	36.46	35.10	35.40	35.40	921,700
May 21, 2024	36.78	36.78	35.48	36.35	36.35	1,808,500
May 20, 2024	37.01	37.59	36.81	37.23	37.23	724,800
May 17, 2024	36.59	37.06	36.46	36.92	36.92	728,700
May 16, 2024	37.98	37.98	36.42	36.58	36.58	1,518,900
May 15, 2024	38.07	38.35	37.32	37.96	37.96	1,060,300
May 14, 2024	36.99	37.69	36.66	37.68	37.68	1,322,700
May 13, 2024	36.00	36.73	35.75	36.63	36.63	1,114,400
May 10, 2024	35.59	35.89	34.98	35.41	35.41	961,600
May 09, 2024	34.96	35.52	34.23	35.46	35.46	1,332,000
May 08, 2024	33.34	35.11	32.50	34.38	34.38	3,263,900
May 07, 2024	30.26	30.61	29.98	29.99	29.99	985,700
May 06, 2024	30.77	31.09	30.29	30.31	30.31	754,300
May 03, 2024	30.95	31.28	30.26	30.49	30.49	693,600
May 02, 2024	30.51	30.62	29.80	30.46	30.46	501,000
May 01, 2024	29.64	30.87	29.56	30.08	30.08	950,400
Apr 30, 2024	30.83	30.98	29.62	29.62	29.62	1,306,200
Apr 29, 2024	30.95	31.29	30.85	31.15	31.15	611,100
Apr 26, 2024	30.30	30.95	30.30	30.64	30.64	481,700
Apr 25, 2024	29.66	30.09	29.42	30.01	30.01	539,700
Apr 24, 2024	30.60	30.81	29.98	30.29	30.29	691,700
Apr 23, 2024	29.66	30.82	29.66	30.53	30.53	673,400
Apr 22, 2024	29.84	29.93	29.08	29.51	29.51	657,000
Apr 19, 2024	29.29	29.59	29.07	29.36	29.36	736,600
Apr 18, 2024	29.96	30.29	29.22	29.25	29.25	1,053,000
Apr 17, 2024	30.24	30.46	29.72	29.73	29.73	777,200
Apr 16, 2024	30.56	31.14	30.00	30.38	30.38	748,000
Apr 15, 2024	31.49	31.83	30.46	30.71	30.71	808,100
Apr 12, 2024	31.88	32.17	31.25	31.41	31.41	941,600
Apr 11, 2024	32.64	33.01	31.90	32.39	32.39	611,600
Apr 10, 2024	32.34	32.92	31.96	32.37	32.37	827,300
Apr 09, 2024	33.00	34.17	33.00	33.79	33.79	815,200
Apr 08, 2024	32.74	33.03	32.37	32.97	32.97	550,700
Apr 05, 2024	32.73	32.95	32.40	32.41	32.41	708,600
Apr 04, 2024	33.55	33.83	32.60	32.75	32.75	722,800
Apr 03, 2024	32.98	33.57	32.92	33.25	33.25	1,009,900
Apr 02, 2024	33.00	33.17	31.93	33.14	33.14	1,573,100
Apr 01, 2024	34.57	34.85	33.51	33.74	33.74	1,239,900
Mar 28, 2024	34.56	35.30	34.51	34.74	34.74	817,100
Mar 27, 2024	34.51	35.11	34.26	34.88	34.88	1,004,700
Mar 26, 2024	35.41	35.41	34.03	34.09	34.09	999,000
Mar 25, 2024	35.36	35.59	35.04	35.08	35.08	759,500
Mar 22, 2024	35.97	36.00	35.19	35.46	35.46	801,200
Mar 21, 2024	36.46	36.91	35.88	36.08	36.08	1,084,400
Mar 20, 2024	35.46	36.16	34.88	36.14	36.14	891,400
Mar 19, 2024	35.00	35.93	34.87	35.44	35.44	742,100
Mar 18, 2024	34.90	35.64	34.57	35.49	35.49	1,068,700
Mar 15, 2024	34.92	35.27	34.55	34.97	34.97	3,139,100
Mar 14, 2024	36.34	36.43	35.21	35.40	35.40	911,300
Mar 13, 2024	36.33	36.88	35.94	36.33	36.33	1,233,200
Mar 12, 2024	36.29	36.94	35.93	36.34	36.34	978,900
Mar 11, 2024	35.87	36.76	35.87	35.90	35.90	1,075,000
Mar 08, 2024	35.54	36.63	35.34	36.01	36.01	1,097,400
Mar 07, 2024	32.72	35.35	32.46	35.05	35.05	1,741,600
Mar 06, 2024	32.20	32.49	31.76	32.29	32.29	1,013,100
Mar 05, 2024	32.53	32.77	31.35	31.53	31.53	1,050,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,069.93+1,249.50(+1.35%)

RingCentral, Inc. (RNG)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,069.93
+1,249.50(+1.35%)