Yahoo

Correo

U.S. markets open in 9 hours 23 minutes

F S&P 500
5,072.00
+25.50(+0.51%)
F Dow Jones
38,220.00
+151.00(+0.40%)
F Nasdaq
17,550.50
+112.25(+0.64%)
E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)
Petróleo
79.45
+0.45(+0.57%)
Oro
2,329.10
+18.10(+0.78%)

RingCentral, Inc. (RNG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.08

+0.46

(+1.55%)

Al cierre: 04:00PM EDT

31.30

+1.22

(+4.06%)

Fuera de horario:

07:47PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	29.64	30.87	29.56	30.08	30.08	950,400
30 abr 2024	30.83	30.98	29.62	29.62	29.62	1,306,200
29 abr 2024	30.95	31.29	30.85	31.15	31.15	611,100
26 abr 2024	30.30	30.95	30.30	30.64	30.64	481,700
25 abr 2024	29.66	30.09	29.42	30.01	30.01	539,700
24 abr 2024	30.60	30.81	29.98	30.29	30.29	691,700
23 abr 2024	29.66	30.82	29.66	30.53	30.53	673,400
22 abr 2024	29.84	29.93	29.08	29.51	29.51	657,000
19 abr 2024	29.29	29.59	29.07	29.36	29.36	736,600
18 abr 2024	29.96	30.29	29.22	29.25	29.25	1,053,000
17 abr 2024	30.24	30.46	29.72	29.73	29.73	777,200
16 abr 2024	30.56	31.14	30.00	30.38	30.38	748,000
15 abr 2024	31.49	31.83	30.46	30.71	30.71	808,100
12 abr 2024	31.88	32.17	31.25	31.41	31.41	941,600
11 abr 2024	32.64	33.01	31.90	32.39	32.39	611,600
10 abr 2024	32.34	32.92	31.96	32.37	32.37	827,300
09 abr 2024	33.00	34.17	33.00	33.79	33.79	815,200
08 abr 2024	32.74	33.03	32.37	32.97	32.97	550,700
05 abr 2024	32.73	32.95	32.40	32.41	32.41	708,600
04 abr 2024	33.55	33.83	32.60	32.75	32.75	722,800
03 abr 2024	32.98	33.57	32.92	33.25	33.25	1,009,900
02 abr 2024	33.00	33.17	31.93	33.14	33.14	1,573,100
01 abr 2024	34.57	34.85	33.51	33.74	33.74	1,239,900
28 mar 2024	34.56	35.30	34.51	34.74	34.74	817,100
27 mar 2024	34.51	35.11	34.26	34.88	34.88	1,004,700
26 mar 2024	35.41	35.41	34.03	34.09	34.09	999,000
25 mar 2024	35.36	35.59	35.04	35.08	35.08	759,500
22 mar 2024	35.97	36.00	35.19	35.46	35.46	801,200
21 mar 2024	36.46	36.91	35.88	36.08	36.08	1,084,400
20 mar 2024	35.46	36.16	34.88	36.14	36.14	891,400
19 mar 2024	35.00	35.93	34.87	35.44	35.44	742,100
18 mar 2024	34.90	35.64	34.57	35.49	35.49	1,068,700
15 mar 2024	34.92	35.27	34.55	34.97	34.97	3,139,100
14 mar 2024	36.34	36.43	35.21	35.40	35.40	911,300
13 mar 2024	36.33	36.88	35.94	36.33	36.33	1,233,200
12 mar 2024	36.29	36.94	35.93	36.34	36.34	978,900
11 mar 2024	35.87	36.76	35.87	35.90	35.90	1,075,000
08 mar 2024	35.54	36.63	35.34	36.01	36.01	1,097,400
07 mar 2024	32.72	35.35	32.46	35.05	35.05	1,741,600
06 mar 2024	32.20	32.49	31.76	32.29	32.29	1,013,100
05 mar 2024	32.53	32.77	31.35	31.53	31.53	1,050,900
04 mar 2024	33.59	33.77	33.06	33.31	33.31	934,100
01 mar 2024	33.38	33.97	32.69	33.87	33.87	922,000
29 feb 2024	33.20	33.59	32.62	33.42	33.42	1,363,700
28 feb 2024	31.99	33.46	31.83	33.01	33.01	1,672,000
27 feb 2024	31.35	32.62	31.13	32.40	32.40	1,587,600
26 feb 2024	31.19	31.80	30.65	31.07	31.07	1,107,100
23 feb 2024	30.27	31.25	30.20	31.14	31.14	1,294,100
22 feb 2024	32.14	32.14	29.78	30.22	30.22	2,989,600
21 feb 2024	30.25	32.90	29.85	31.63	31.63	4,587,300
20 feb 2024	30.14	31.05	29.86	30.86	30.86	2,521,400
16 feb 2024	32.02	32.20	30.52	30.64	30.64	2,407,800
15 feb 2024	32.67	32.95	32.00	32.93	32.93	1,346,700
14 feb 2024	31.96	32.79	31.56	32.47	32.47	818,200
13 feb 2024	31.92	31.92	30.87	31.27	31.27	1,399,300
12 feb 2024	33.75	34.56	32.64	32.66	32.66	1,200,500
09 feb 2024	33.74	34.25	33.34	33.71	33.71	1,209,000
08 feb 2024	33.05	33.50	32.26	33.36	33.36	905,200
07 feb 2024	33.53	33.63	32.79	32.92	32.92	611,800
06 feb 2024	33.14	33.67	32.90	33.37	33.37	813,500
05 feb 2024	33.54	33.54	32.78	33.14	33.14	902,900
02 feb 2024	33.35	33.87	32.81	33.66	33.66	983,600
01 feb 2024	34.00	34.26	32.94	33.78	33.78	1,126,800
31 ene 2024	35.11	35.16	33.86	33.89	33.89	889,700
30 ene 2024	35.98	36.45	35.38	35.53	35.53	828,800
29 ene 2024	35.01	36.22	34.58	36.19	36.19	706,100
26 ene 2024	35.29	35.68	34.78	34.94	34.94	572,400
25 ene 2024	36.11	36.35	34.65	35.09	35.09	955,300
24 ene 2024	36.63	36.63	35.57	35.69	35.69	973,400
23 ene 2024	35.81	36.52	35.42	36.15	36.15	873,000
22 ene 2024	34.88	36.28	34.57	35.34	35.34	1,129,000
19 ene 2024	33.77	34.53	33.29	34.44	34.44	951,500
18 ene 2024	33.94	33.94	32.58	33.50	33.50	919,200
17 ene 2024	32.44	33.33	32.13	33.27	33.27	1,375,200
16 ene 2024	32.61	33.26	32.01	33.06	33.06	1,983,900
12 ene 2024	33.33	33.94	32.90	33.06	33.06	678,300
11 ene 2024	33.50	33.74	32.52	33.11	33.11	1,061,600
10 ene 2024	32.77	33.45	32.62	33.28	33.28	1,089,800
09 ene 2024	32.00	32.96	31.89	32.67	32.67	1,347,900
08 ene 2024	31.24	32.67	31.15	32.36	32.36	1,192,000
05 ene 2024	31.08	31.66	30.97	31.04	31.04	1,018,400
04 ene 2024	30.94	31.52	30.74	31.06	31.06	2,000,400
03 ene 2024	31.60	31.92	30.94	31.00	31.00	1,854,700
02 ene 2024	33.37	33.65	32.36	32.56	32.56	960,700
29 dic 2023	34.51	35.13	33.85	33.95	33.95	774,100
28 dic 2023	34.84	35.26	34.65	34.69	34.69	686,600
27 dic 2023	34.77	35.07	34.32	34.97	34.97	774,000
26 dic 2023	34.29	34.85	34.21	34.62	34.62	887,300
22 dic 2023	34.13	34.72	33.81	34.19	34.19	593,700
21 dic 2023	33.84	34.05	33.06	34.01	34.01	953,100
20 dic 2023	33.75	34.66	32.87	32.96	32.96	1,197,100
19 dic 2023	34.51	35.10	34.21	34.47	34.47	962,100
18 dic 2023	33.13	34.14	32.96	33.97	33.97	1,287,600
15 dic 2023	34.05	34.17	33.05	33.62	33.62	2,050,600
14 dic 2023	33.08	34.75	33.04	33.81	33.81	2,064,400
13 dic 2023	31.76	32.52	30.52	32.36	32.36	2,169,800
12 dic 2023	30.85	32.05	30.63	31.54	31.54	1,508,600
11 dic 2023	31.90	32.24	31.17	31.79	31.79	2,424,400
08 dic 2023	32.36	34.57	32.14	34.11	34.11	2,048,400
07 dic 2023	31.32	34.37	31.32	32.74	32.74	3,990,100
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...

F S&P 5005,072.00+25.50(+0.51%)

F Dow Jones38,220.00+151.00(+0.40%)

F Nasdaq17,550.50+112.25(+0.64%)

E-mini Russell 2000 Index Futur2,005.60+15.90(+0.80%)

Petróleo79.45+0.45(+0.57%)

Oro2,329.10+18.10(+0.78%)

RingCentral, Inc. (RNG)

F S&P 500
5,072.00
+25.50(+0.51%)

F Dow Jones
38,220.00
+151.00(+0.40%)

F Nasdaq
17,550.50
+112.25(+0.64%)

E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)

Petróleo
79.45
+0.45(+0.57%)

Oro
2,329.10
+18.10(+0.78%)