U.S. markets open in 4 hours 10 minutes
F S&P 500
5,757.75 +13.00 (+0.23%) F Dow Jones
42,286.00 +41.00 (+0.10%) F Nasdaq
20,038.00 +45.25 (+0.23%) E-mini Russell 2000 Index Futur
2,207.50 -3.70 (-0.17%) Petróleo
75.52 -1.62 (-2.10%) Oro
2,655.50 -10.50 (-0.39%)
RingCentral, Inc. (RNG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 30.90 | 31.00 | 30.00 | 30.09 | 30.09 | 1,340,300 |
| 04 oct 2024 | 31.52 | 31.52 | 30.80 | 30.98 | 30.98 | 840,500 |
| 03 oct 2024 | 31.00 | 31.43 | 30.84 | 31.03 | 31.03 | 1,354,800 |
| 02 oct 2024 | 30.71 | 31.56 | 30.58 | 31.31 | 31.31 | 2,240,200 |
| 01 oct 2024 | 31.49 | 31.75 | 30.52 | 30.69 | 30.69 | 821,600 |
| 30 sept 2024 | 31.55 | 32.02 | 31.46 | 31.63 | 31.63 | 1,132,700 |
| 27 sept 2024 | 31.34 | 31.57 | 31.17 | 31.54 | 31.54 | 908,000 |
| 26 sept 2024 | 30.72 | 31.09 | 30.30 | 31.07 | 31.07 | 1,154,200 |
| 25 sept 2024 | 30.47 | 30.78 | 30.15 | 30.24 | 30.24 | 1,062,500 |
| 24 sept 2024 | 30.88 | 30.96 | 30.24 | 30.62 | 30.62 | 1,041,400 |
| 23 sept 2024 | 30.43 | 30.79 | 29.75 | 30.42 | 30.42 | 1,304,100 |
| 20 sept 2024 | 30.20 | 30.80 | 30.03 | 30.32 | 30.32 | 3,357,200 |
| 19 sept 2024 | 30.96 | 30.96 | 30.27 | 30.36 | 30.36 | 1,298,200 |
| 18 sept 2024 | 29.98 | 30.82 | 29.58 | 30.09 | 30.09 | 1,170,700 |
| 17 sept 2024 | 30.50 | 30.93 | 29.69 | 30.04 | 30.04 | 1,069,500 |
| 16 sept 2024 | 29.44 | 30.89 | 29.36 | 30.31 | 30.31 | 2,273,600 |
| 13 sept 2024 | 28.50 | 29.88 | 28.50 | 29.38 | 29.38 | 1,211,800 |
| 12 sept 2024 | 28.09 | 28.67 | 27.73 | 28.33 | 28.33 | 846,600 |
| 11 sept 2024 | 27.55 | 28.42 | 27.50 | 28.00 | 28.00 | 1,318,800 |
| 10 sept 2024 | 27.73 | 27.95 | 27.24 | 27.75 | 27.75 | 1,664,300 |
| 09 sept 2024 | 28.28 | 28.88 | 27.70 | 27.72 | 27.72 | 1,600,000 |
| 06 sept 2024 | 29.11 | 29.58 | 28.06 | 28.06 | 28.06 | 1,615,800 |
| 05 sept 2024 | 29.15 | 29.58 | 28.86 | 29.00 | 29.00 | 1,326,900 |
| 04 sept 2024 | 31.44 | 31.91 | 28.84 | 29.15 | 29.15 | 3,036,200 |
| 03 sept 2024 | 33.00 | 33.64 | 32.69 | 32.85 | 32.85 | 856,000 |
| 30 ago 2024 | 34.06 | 34.57 | 33.13 | 33.33 | 33.33 | 1,145,100 |
| 29 ago 2024 | 33.72 | 34.46 | 33.63 | 33.85 | 33.85 | 1,086,100 |
| 28 ago 2024 | 33.76 | 33.95 | 33.00 | 33.43 | 33.43 | 811,600 |
| 27 ago 2024 | 33.32 | 34.15 | 33.16 | 33.93 | 33.93 | 835,400 |
| 26 ago 2024 | 33.84 | 34.10 | 33.50 | 33.65 | 33.65 | 780,100 |
| 23 ago 2024 | 32.96 | 33.84 | 32.72 | 33.81 | 33.81 | 1,131,400 |
| 22 ago 2024 | 33.35 | 33.77 | 32.77 | 32.83 | 32.83 | 1,650,800 |
| 21 ago 2024 | 33.83 | 33.83 | 32.09 | 32.96 | 32.96 | 1,891,000 |
| 20 ago 2024 | 34.01 | 34.24 | 33.18 | 33.49 | 33.49 | 663,900 |
| 19 ago 2024 | 33.74 | 34.34 | 33.71 | 34.15 | 34.15 | 884,500 |
| 16 ago 2024 | 33.86 | 33.94 | 33.22 | 33.77 | 33.77 | 1,171,200 |
| 15 ago 2024 | 33.60 | 34.17 | 33.55 | 33.96 | 33.96 | 850,300 |
| 14 ago 2024 | 32.63 | 33.53 | 32.47 | 33.12 | 33.12 | 939,900 |
| 13 ago 2024 | 31.78 | 32.62 | 31.60 | 32.61 | 32.61 | 1,260,400 |
| 12 ago 2024 | 32.06 | 32.55 | 31.40 | 31.69 | 31.69 | 1,425,200 |
| 09 ago 2024 | 33.72 | 33.94 | 31.79 | 32.07 | 32.07 | 1,129,600 |
| 08 ago 2024 | 33.41 | 34.26 | 33.19 | 33.76 | 33.76 | 861,200 |
| 07 ago 2024 | 34.22 | 34.99 | 33.00 | 33.02 | 33.02 | 1,106,700 |
| 06 ago 2024 | 35.10 | 35.33 | 33.73 | 33.79 | 33.79 | 1,201,900 |
| 05 ago 2024 | 32.33 | 35.58 | 32.19 | 34.87 | 34.87 | 1,280,800 |
| 02 ago 2024 | 37.36 | 38.27 | 33.84 | 35.26 | 35.26 | 3,146,000 |
| 01 ago 2024 | 34.80 | 35.24 | 32.90 | 33.45 | 33.45 | 1,397,300 |
| 31 jul 2024 | 34.60 | 35.46 | 34.20 | 35.05 | 35.05 | 1,101,900 |
| 30 jul 2024 | 34.81 | 35.24 | 34.48 | 34.53 | 34.53 | 732,000 |
| 29 jul 2024 | 35.00 | 35.34 | 34.34 | 34.67 | 34.67 | 808,100 |
| 26 jul 2024 | 34.71 | 35.66 | 34.42 | 34.91 | 34.91 | 1,312,900 |
| 25 jul 2024 | 32.10 | 34.43 | 31.82 | 34.29 | 34.29 | 1,306,600 |
| 24 jul 2024 | 32.46 | 33.12 | 31.75 | 31.81 | 31.81 | 687,800 |
| 23 jul 2024 | 32.39 | 33.00 | 32.15 | 32.51 | 32.51 | 684,700 |
| 22 jul 2024 | 33.14 | 33.22 | 31.83 | 32.42 | 32.42 | 819,400 |
| 19 jul 2024 | 32.35 | 32.90 | 32.13 | 32.79 | 32.79 | 648,900 |
| 18 jul 2024 | 32.69 | 33.42 | 31.96 | 32.28 | 32.28 | 1,115,100 |
| 17 jul 2024 | 32.00 | 32.94 | 31.98 | 32.72 | 32.72 | 1,705,800 |
| 16 jul 2024 | 31.53 | 32.48 | 31.19 | 32.45 | 32.45 | 1,333,100 |
| 15 jul 2024 | 30.93 | 31.70 | 30.64 | 31.35 | 31.35 | 1,322,500 |
| 12 jul 2024 | 29.24 | 31.17 | 29.04 | 30.76 | 30.76 | 1,871,100 |
| 11 jul 2024 | 28.43 | 29.34 | 28.43 | 28.96 | 28.96 | 1,042,800 |
| 10 jul 2024 | 28.00 | 28.19 | 27.69 | 27.86 | 27.86 | 1,011,300 |
| 09 jul 2024 | 28.03 | 28.13 | 27.46 | 27.81 | 27.81 | 1,323,400 |
| 08 jul 2024 | 28.01 | 28.26 | 27.72 | 28.25 | 28.25 | 1,148,500 |
| 05 jul 2024 | 28.43 | 28.60 | 27.82 | 27.91 | 27.91 | 1,258,300 |
| 03 jul 2024 | 28.43 | 28.66 | 28.20 | 28.57 | 28.57 | 832,500 |
| 02 jul 2024 | 29.23 | 29.59 | 27.90 | 28.52 | 28.52 | 1,224,500 |
| 01 jul 2024 | 28.64 | 29.46 | 28.06 | 29.44 | 29.44 | 2,210,000 |
| 28 jun 2024 | 28.11 | 28.65 | 27.98 | 28.20 | 28.20 | 2,888,900 |
| 27 jun 2024 | 27.03 | 28.23 | 26.98 | 27.79 | 27.79 | 1,898,300 |
| 26 jun 2024 | 27.20 | 27.49 | 26.99 | 26.99 | 26.99 | 1,119,800 |
| 25 jun 2024 | 27.98 | 27.98 | 27.22 | 27.22 | 27.22 | 1,059,000 |
| 24 jun 2024 | 27.99 | 28.46 | 27.61 | 28.04 | 28.04 | 1,145,400 |
| 21 jun 2024 | 27.55 | 28.17 | 27.38 | 27.97 | 27.97 | 2,979,300 |
| 20 jun 2024 | 27.18 | 27.81 | 27.06 | 27.68 | 27.68 | 1,699,800 |
| 18 jun 2024 | 28.11 | 28.25 | 27.13 | 27.16 | 27.16 | 1,307,500 |
| 17 jun 2024 | 28.87 | 28.88 | 28.05 | 28.27 | 28.27 | 1,254,600 |
| 14 jun 2024 | 28.50 | 28.80 | 28.12 | 28.65 | 28.65 | 1,993,000 |
| 13 jun 2024 | 31.23 | 31.40 | 28.80 | 29.02 | 29.02 | 2,244,500 |
| 12 jun 2024 | 34.61 | 34.97 | 31.19 | 31.26 | 31.26 | 1,720,300 |
| 11 jun 2024 | 34.00 | 34.29 | 33.38 | 33.72 | 33.72 | 823,800 |
| 10 jun 2024 | 34.00 | 34.63 | 34.00 | 34.25 | 34.25 | 537,600 |
| 07 jun 2024 | 34.34 | 34.67 | 34.08 | 34.29 | 34.29 | 593,700 |
| 06 jun 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 34.86 | 784,800 |
| 05 jun 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 34.91 | 1,020,500 |
| 04 jun 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 33.97 | 648,400 |
| 03 jun 2024 | 34.53 | 34.84 | 33.92 | 34.31 | 34.31 | 676,200 |
| 31 may 2024 | 34.46 | 34.82 | 33.31 | 34.20 | 34.20 | 1,294,600 |
| 30 may 2024 | 34.41 | 34.89 | 33.82 | 34.29 | 34.29 | 1,080,900 |
| 29 may 2024 | 34.27 | 34.77 | 34.14 | 34.53 | 34.53 | 688,000 |
| 28 may 2024 | 34.80 | 35.21 | 34.43 | 34.78 | 34.78 | 697,300 |
| 24 may 2024 | 34.50 | 34.80 | 34.05 | 34.54 | 34.54 | 752,000 |
| 23 may 2024 | 35.39 | 35.41 | 34.09 | 34.54 | 34.54 | 963,800 |
| 22 may 2024 | 36.29 | 36.46 | 35.10 | 35.40 | 35.40 | 921,700 |
| 21 may 2024 | 36.78 | 36.78 | 35.48 | 36.35 | 36.35 | 1,808,500 |
| 20 may 2024 | 37.01 | 37.59 | 36.81 | 37.23 | 37.23 | 724,800 |
| 17 may 2024 | 36.59 | 37.06 | 36.46 | 36.92 | 36.92 | 728,700 |
| 16 may 2024 | 37.98 | 37.98 | 36.42 | 36.58 | 36.58 | 1,518,900 |
| 15 may 2024 | 38.07 | 38.35 | 37.32 | 37.96 | 37.96 | 1,060,300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.