U.S. markets closed

RingCentral, Inc. (RNG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
34.91+0.62 (+1.81%)
Al cierre: 04:00PM EDT
33.30 -1.61 (-4.61%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202434.7135.6634.5334.9134.911,312,708
25 jul 202432.1034.4331.8234.2934.291,306,600
24 jul 202432.4633.1231.7531.8131.81687,800
23 jul 202432.3933.0032.1532.5132.51684,700
22 jul 202433.1433.2231.8332.4232.42819,400
19 jul 202432.3532.9032.1332.7932.79648,900
18 jul 202432.6933.4231.9632.2832.281,115,100
17 jul 202432.0032.9431.9832.7232.721,705,800
16 jul 202431.5332.4831.1932.4532.451,333,100
15 jul 202430.9331.7030.6431.3531.351,322,500
12 jul 202429.2431.1729.0430.7630.761,871,100
11 jul 202428.4329.3428.4328.9628.961,042,800
10 jul 202428.0028.1927.6927.8627.861,011,300
09 jul 202428.0328.1327.4627.8127.811,323,400
08 jul 202428.0128.2627.7228.2528.251,148,500
05 jul 202428.4328.6027.8227.9127.911,258,300
03 jul 202428.4328.6628.2028.5728.57832,500
02 jul 202429.2329.5927.9028.5228.521,224,500
01 jul 202428.6429.4628.0629.4429.442,210,000
28 jun 202428.1128.6527.9828.2028.202,888,900
27 jun 202427.0328.2326.9827.7927.791,898,300
26 jun 202427.2027.4926.9926.9926.991,119,800
25 jun 202427.9827.9827.2227.2227.221,059,000
24 jun 202427.9928.4627.6128.0428.041,145,400
21 jun 202427.5528.1727.3827.9727.972,979,300
20 jun 202427.1827.8127.0627.6827.681,699,800
18 jun 202428.1128.2527.1327.1627.161,307,500
17 jun 202428.8728.8828.0528.2728.271,254,600
14 jun 202428.5028.8028.1228.6528.651,993,000
13 jun 202431.2331.4028.8029.0229.022,244,500
12 jun 202434.6134.9731.1931.2631.261,720,300
11 jun 202434.0034.2933.3833.7233.72823,800
10 jun 202434.0034.6334.0034.2534.25537,600
07 jun 202434.3434.6734.0834.2934.29593,700
06 jun 202434.9635.6834.7534.8634.86784,800
05 jun 202434.4934.9233.9434.9134.911,020,500
04 jun 202434.1135.0633.8733.9733.97648,400
03 jun 202434.5334.8433.9234.3134.31676,200
31 may 202434.4634.8233.3134.2034.201,294,600
30 may 202434.4134.8933.8234.2934.291,080,900
29 may 202434.2734.7734.1434.5334.53688,000
28 may 202434.8035.2134.4334.7834.78697,300
24 may 202434.5034.8034.0534.5434.54752,000
23 may 202435.3935.4134.0934.5434.54963,800
22 may 202436.2936.4635.1035.4035.40921,700
21 may 202436.7836.7835.4836.3536.351,808,500
20 may 202437.0137.5936.8137.2337.23724,800
17 may 202436.5937.0636.4636.9236.92728,700
16 may 202437.9837.9836.4236.5836.581,518,900
15 may 202438.0738.3537.3237.9637.961,060,300
14 may 202436.9937.6936.6637.6837.681,322,700
13 may 202436.0036.7335.7536.6336.631,114,400
10 may 202435.5935.8934.9835.4135.41961,600
09 may 202434.9635.5234.2335.4635.461,332,000
08 may 202433.3435.1132.5034.3834.383,263,900
07 may 202430.2630.6129.9829.9929.99985,700
06 may 202430.7731.0930.2930.3130.31754,300
03 may 202430.9531.2830.2630.4930.49693,600
02 may 202430.5130.6229.8030.4630.46501,000
01 may 202429.6430.8729.5630.0830.08950,400
30 abr 202430.8330.9829.6229.6229.621,306,200
29 abr 202430.9531.2930.8531.1531.15611,100
26 abr 202430.3030.9530.3030.6430.64481,700
25 abr 202429.6630.0929.4230.0130.01539,700
24 abr 202430.6030.8129.9830.2930.29691,700
23 abr 202429.6630.8229.6630.5330.53673,400
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
*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...