U.S. markets closed

RingCentral, Inc. (RNG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.53+1.02 (+3.46%)
Al cierre: 04:00PM EDT
30.53 0.00 (0.00%)
Fuera de horario: 05:48PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202429.6630.8229.6630.5330.53659,914
22 abr 202429.8429.9329.0829.5129.51657,000
19 abr 202429.2929.5929.0729.3629.36736,600
18 abr 202429.9630.2929.2229.2529.251,053,000
17 abr 202430.2430.4629.7229.7329.73777,200
16 abr 202430.5631.1430.0030.3830.38748,000
15 abr 202431.4931.8330.4630.7130.71808,100
12 abr 202431.8832.1731.2531.4131.41941,600
11 abr 202432.6433.0131.9032.3932.39611,600
10 abr 202432.3432.9231.9632.3732.37827,300
09 abr 202433.0034.1733.0033.7933.79815,200
08 abr 202432.7433.0332.3732.9732.97550,700
05 abr 202432.7332.9532.4032.4132.41708,600
04 abr 202433.5533.8332.6032.7532.75722,800
03 abr 202432.9833.5732.9233.2533.251,009,900
02 abr 202433.0033.1731.9333.1433.141,573,100
01 abr 202434.5734.8533.5133.7433.741,239,900
28 mar 202434.5635.3034.5134.7434.74817,100
27 mar 202434.5135.1134.2634.8834.881,004,700
26 mar 202435.4135.4134.0334.0934.09999,000
25 mar 202435.3635.5935.0435.0835.08759,500
22 mar 202435.9736.0035.1935.4635.46801,200
21 mar 202436.4636.9135.8836.0836.081,084,400
20 mar 202435.4636.1634.8836.1436.14891,400
19 mar 202435.0035.9334.8735.4435.44742,100
18 mar 202434.9035.6434.5735.4935.491,068,700
15 mar 202434.9235.2734.5534.9734.973,139,100
14 mar 202436.3436.4335.2135.4035.40911,300
13 mar 202436.3336.8835.9436.3336.331,233,200
12 mar 202436.2936.9435.9336.3436.34978,900
11 mar 202435.8736.7635.8735.9035.901,075,000
08 mar 202435.5436.6335.3436.0136.011,097,400
07 mar 202432.7235.3532.4635.0535.051,741,600
06 mar 202432.2032.4931.7632.2932.291,013,100
05 mar 202432.5332.7731.3531.5331.531,050,900
04 mar 202433.5933.7733.0633.3133.31934,100
01 mar 202433.3833.9732.6933.8733.87922,000
29 feb 202433.2033.5932.6233.4233.421,363,700
28 feb 202431.9933.4631.8333.0133.011,672,000
27 feb 202431.3532.6231.1332.4032.401,587,600
26 feb 202431.1931.8030.6531.0731.071,107,100
23 feb 202430.2731.2530.2031.1431.141,294,100
22 feb 202432.1432.1429.7830.2230.222,989,600
21 feb 202430.2532.9029.8531.6331.634,587,300
20 feb 202430.1431.0529.8630.8630.862,521,400
16 feb 202432.0232.2030.5230.6430.642,407,800
15 feb 202432.6732.9532.0032.9332.931,346,700
14 feb 202431.9632.7931.5632.4732.47818,200
13 feb 202431.9231.9230.8731.2731.271,399,300
12 feb 202433.7534.5632.6432.6632.661,200,500
09 feb 202433.7434.2533.3433.7133.711,209,000
08 feb 202433.0533.5032.2633.3633.36905,200
07 feb 202433.5333.6332.7932.9232.92611,800
06 feb 202433.1433.6732.9033.3733.37813,500
05 feb 202433.5433.5432.7833.1433.14902,900
02 feb 202433.3533.8732.8133.6633.66983,600
01 feb 202434.0034.2632.9433.7833.781,126,800
31 ene 202435.1135.1633.8633.8933.89889,700
30 ene 202435.9836.4535.3835.5335.53828,800
29 ene 202435.0136.2234.5836.1936.19706,100
26 ene 202435.2935.6834.7834.9434.94572,400
25 ene 202436.1136.3534.6535.0935.09955,300
24 ene 202436.6336.6335.5735.6935.69973,400
23 ene 202435.8136.5235.4236.1536.15873,000
22 ene 202434.8836.2834.5735.3435.341,129,000
19 ene 202433.7734.5333.2934.4434.44951,500
18 ene 202433.9433.9432.5833.5033.50919,200
17 ene 202432.4433.3332.1333.2733.271,375,200
16 ene 202432.6133.2632.0133.0633.061,983,900
12 ene 202433.3333.9432.9033.0633.06678,300
11 ene 202433.5033.7432.5233.1133.111,061,600
10 ene 202432.7733.4532.6233.2833.281,089,800
09 ene 202432.0032.9631.8932.6732.671,347,900
08 ene 202431.2432.6731.1532.3632.361,192,000
05 ene 202431.0831.6630.9731.0431.041,018,400
04 ene 202430.9431.5230.7431.0631.062,000,400
03 ene 202431.6031.9230.9431.0031.001,854,700
02 ene 202433.3733.6532.3632.5632.56960,700
29 dic 202334.5135.1333.8533.9533.95774,100
28 dic 202334.8435.2634.6534.6934.69686,600
27 dic 202334.7735.0734.3234.9734.97774,000
26 dic 202334.2934.8534.2134.6234.62887,300
22 dic 202334.1334.7233.8134.1934.19593,700
21 dic 202333.8434.0533.0634.0134.01953,100
20 dic 202333.7534.6632.8732.9632.961,197,100
19 dic 202334.5135.1034.2134.4734.47962,100
18 dic 202333.1334.1432.9633.9733.971,287,600
15 dic 202334.0534.1733.0533.6233.622,050,600
14 dic 202333.0834.7533.0433.8133.812,064,400
13 dic 202331.7632.5230.5232.3632.362,169,800
12 dic 202330.8532.0530.6331.5431.541,508,600
11 dic 202331.9032.2431.1731.7931.792,424,400
08 dic 202332.3634.5732.1434.1134.112,048,400
07 dic 202331.3234.3731.3232.7432.743,990,100
06 dic 202331.4032.5731.1731.4931.491,221,500
05 dic 202331.6231.8830.5031.0031.001,401,300
04 dic 202330.5032.3830.3032.0532.052,513,000
01 dic 202328.6630.7728.3730.7530.751,624,400
30 nov 202329.5329.9528.1328.4628.461,759,700
29 nov 202329.6830.8728.9529.1629.161,439,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...