NYSE - Delayed Quote USD

RingCentral, Inc. (RNG)

29.36 +0.11 (+0.38%)
At close: April 19 at 4:00 PM EDT
29.10 -0.26 (-0.89%)
After hours: April 19 at 7:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 33.00 34.17 33.00 33.79 33.79 815,200
Apr 8, 2024 32.74 33.03 32.37 32.97 32.97 550,700
Apr 5, 2024 32.73 32.95 32.40 32.41 32.41 708,600
Apr 4, 2024 33.55 33.83 32.60 32.75 32.75 722,800
Apr 3, 2024 32.98 33.57 32.92 33.25 33.25 1,009,900
Apr 2, 2024 33.00 33.17 31.93 33.14 33.14 1,573,100
Apr 1, 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 8, 2024 35.54 36.63 35.34 36.01 36.01 1,097,400
Mar 7, 2024 32.72 35.35 32.46 35.05 35.05 1,741,600
Mar 6, 2024 32.20 32.49 31.76 32.29 32.29 1,013,100
Mar 5, 2024 32.53 32.77 31.35 31.53 31.53 1,050,900
Mar 4, 2024 33.59 33.77 33.06 33.31 33.31 934,100
Mar 1, 2024 33.38 33.97 32.69 33.87 33.87 922,000
Feb 29, 2024 33.20 33.59 32.62 33.42 33.42 1,363,700
Feb 28, 2024 31.99 33.46 31.83 33.01 33.01 1,672,000
Feb 27, 2024 31.35 32.62 31.13 32.40 32.40 1,587,600
Feb 26, 2024 31.19 31.80 30.65 31.07 31.07 1,107,100
Feb 23, 2024 30.27 31.25 30.20 31.14 31.14 1,294,100
Feb 22, 2024 32.14 32.14 29.78 30.22 30.22 2,989,600
Feb 21, 2024 30.25 32.90 29.85 31.63 31.63 4,587,300
Feb 20, 2024 30.14 31.05 29.86 30.86 30.86 2,521,400
Feb 16, 2024 32.02 32.20 30.52 30.64 30.64 2,407,800
Feb 15, 2024 32.67 32.95 32.00 32.93 32.93 1,346,700
Feb 14, 2024 31.96 32.79 31.56 32.47 32.47 818,200
Feb 13, 2024 31.92 31.92 30.87 31.27 31.27 1,399,300
Feb 12, 2024 33.75 34.56 32.64 32.66 32.66 1,200,500
Feb 9, 2024 33.74 34.25 33.34 33.71 33.71 1,209,000
Feb 8, 2024 33.05 33.50 32.26 33.36 33.36 905,200
Feb 7, 2024 33.53 33.63 32.79 32.92 32.92 611,800
Feb 6, 2024 33.14 33.67 32.90 33.37 33.37 813,500
Feb 5, 2024 33.54 33.54 32.78 33.14 33.14 902,900
Feb 2, 2024 33.35 33.87 32.81 33.66 33.66 983,600
Feb 1, 2024 34.00 34.26 32.94 33.78 33.78 1,126,800
Jan 31, 2024 35.11 35.16 33.86 33.89 33.89 889,700
Jan 30, 2024 35.98 36.45 35.38 35.53 35.53 828,800
Jan 29, 2024 35.01 36.22 34.58 36.19 36.19 706,100
Jan 26, 2024 35.29 35.68 34.78 34.94 34.94 572,400
Jan 25, 2024 36.11 36.35 34.65 35.09 35.09 955,300
Jan 24, 2024 36.63 36.63 35.57 35.69 35.69 973,400
Jan 23, 2024 35.81 36.52 35.42 36.15 36.15 873,000
Jan 22, 2024 34.88 36.28 34.57 35.34 35.34 1,129,000
Jan 19, 2024 33.77 34.53 33.29 34.44 34.44 951,500
Jan 18, 2024 33.94 33.94 32.58 33.50 33.50 919,200
Jan 17, 2024 32.44 33.33 32.13 33.27 33.27 1,375,200
Jan 16, 2024 32.61 33.26 32.01 33.06 33.06 1,983,900
Jan 12, 2024 33.33 33.94 32.90 33.06 33.06 678,300
Jan 11, 2024 33.50 33.74 32.52 33.11 33.11 1,061,600
Jan 10, 2024 32.77 33.45 32.62 33.28 33.28 1,089,800
Jan 9, 2024 32.00 32.96 31.89 32.67 32.67 1,347,900
Jan 8, 2024 31.24 32.67 31.15 32.36 32.36 1,192,000
Jan 5, 2024 31.08 31.66 30.97 31.04 31.04 1,018,400
Jan 4, 2024 30.94 31.52 30.74 31.06 31.06 2,000,400
Jan 3, 2024 31.60 31.92 30.94 31.00 31.00 1,854,700
Jan 2, 2024 33.37 33.65 32.36 32.56 32.56 960,700
Dec 29, 2023 34.51 35.13 33.85 33.95 33.95 774,100
Dec 28, 2023 34.84 35.26 34.65 34.69 34.69 686,600
Dec 27, 2023 34.77 35.07 34.32 34.97 34.97 774,000
Dec 26, 2023 34.29 34.85 34.21 34.62 34.62 887,300
Dec 22, 2023 34.13 34.72 33.81 34.19 34.19 593,700
Dec 21, 2023 33.84 34.05 33.06 34.01 34.01 953,100
Dec 20, 2023 33.75 34.66 32.87 32.96 32.96 1,197,100
Dec 19, 2023 34.51 35.10 34.21 34.47 34.47 962,100
Dec 18, 2023 33.13 34.14 32.96 33.97 33.97 1,287,600
Dec 15, 2023 34.05 34.17 33.05 33.62 33.62 2,050,600
Dec 14, 2023 33.08 34.75 33.04 33.81 33.81 2,064,400
Dec 13, 2023 31.76 32.52 30.52 32.36 32.36 2,169,800
Dec 12, 2023 30.85 32.05 30.63 31.54 31.54 1,508,600
Dec 11, 2023 31.90 32.24 31.17 31.79 31.79 2,424,400
Dec 8, 2023 32.36 34.57 32.14 34.11 34.11 2,048,400
Dec 7, 2023 31.32 34.37 31.32 32.74 32.74 3,990,100
Dec 6, 2023 31.40 32.57 31.17 31.49 31.49 1,221,500
Dec 5, 2023 31.62 31.88 30.50 31.00 31.00 1,401,300
Dec 4, 2023 30.50 32.38 30.30 32.05 32.05 2,513,000
Dec 1, 2023 28.66 30.77 28.37 30.75 30.75 1,624,400
Nov 30, 2023 29.53 29.95 28.13 28.46 28.46 1,759,700
Nov 29, 2023 29.68 30.87 28.95 29.16 29.16 1,439,200
Nov 28, 2023 27.81 29.23 27.81 29.05 29.05 1,186,000
Nov 27, 2023 28.86 28.89 27.76 27.78 27.78 1,810,700
Nov 24, 2023 28.85 29.37 28.50 29.31 29.31 385,400
Nov 22, 2023 29.12 29.74 28.99 29.05 29.05 1,086,100
Nov 21, 2023 29.53 29.81 28.60 28.82 28.82 1,870,700
Nov 20, 2023 29.15 30.72 29.06 30.31 30.31 1,098,100
Nov 17, 2023 29.27 29.71 29.03 29.26 29.26 1,052,200
Nov 16, 2023 30.00 30.33 28.18 29.06 29.06 1,965,200
Nov 15, 2023 28.24 30.48 28.19 30.41 30.41 2,715,700
Nov 14, 2023 26.94 28.22 26.63 27.84 27.84 3,188,000
Nov 13, 2023 27.21 27.23 26.27 26.33 26.33 1,163,300
Nov 10, 2023 26.51 27.65 26.23 27.55 27.55 977,100
Nov 9, 2023 27.62 28.19 26.55 26.67 26.67 1,357,400
Nov 8, 2023 28.90 29.05 27.55 27.62 27.62 1,513,400
Nov 7, 2023 29.30 29.71 27.65 29.01 29.01 2,972,500
Nov 6, 2023 28.50 28.64 27.84 28.25 28.25 1,965,700
Nov 3, 2023 27.48 28.65 27.48 28.32 28.32 1,650,400
Nov 2, 2023 26.68 27.66 26.63 27.25 27.25 1,474,400
Nov 1, 2023 26.35 26.53 25.08 25.38 25.38 1,060,400
Oct 31, 2023 25.73 26.67 25.60 26.58 26.58 721,300
Oct 30, 2023 25.70 25.98 25.14 25.72 25.72 674,800
Oct 27, 2023 25.88 25.98 25.21 25.30 25.30 782,700
Oct 26, 2023 26.30 26.71 25.54 25.60 25.60 810,800
Oct 25, 2023 26.56 26.80 26.07 26.13 26.13 775,500
Oct 24, 2023 26.03 27.45 25.74 26.99 26.99 1,682,700
Oct 23, 2023 26.68 26.96 25.57 25.60 25.60 2,032,900
Oct 20, 2023 28.78 28.78 27.50 27.64 27.64 1,070,400
Oct 19, 2023 29.54 30.15 28.78 28.79 28.79 982,800
Oct 18, 2023 30.08 30.13 29.23 29.26 29.26 540,900
Oct 17, 2023 29.42 30.80 29.25 30.46 30.46 982,400
Oct 16, 2023 29.12 30.16 28.71 29.98 29.98 713,700
Oct 13, 2023 29.43 29.56 28.56 28.84 28.84 533,600
Oct 12, 2023 30.26 30.26 29.11 29.42 29.42 619,700
Oct 11, 2023 30.61 30.84 30.08 30.30 30.30 560,900
Oct 10, 2023 30.29 31.17 30.06 30.29 30.29 748,500
Oct 9, 2023 29.36 30.13 29.23 30.03 30.03 541,600
Oct 6, 2023 28.14 30.10 28.08 30.03 30.03 933,800
Oct 5, 2023 29.56 29.56 28.32 28.53 28.53 659,400
Oct 4, 2023 28.91 29.88 28.91 29.73 29.73 1,084,300
Oct 3, 2023 29.63 29.81 28.46 28.69 28.69 930,400
Oct 2, 2023 29.63 30.38 29.33 30.10 30.10 742,900
Sep 29, 2023 29.52 30.16 29.42 29.63 29.63 727,900
Sep 28, 2023 28.46 29.37 28.00 29.02 29.02 611,800
Sep 27, 2023 29.23 29.55 28.26 28.66 28.66 857,900
Sep 26, 2023 29.36 29.73 28.68 28.84 28.84 858,500
Sep 25, 2023 28.41 29.83 28.41 29.54 29.54 824,400
Sep 22, 2023 28.78 29.23 28.11 29.07 29.07 1,205,400
Sep 21, 2023 28.50 28.80 27.70 28.24 28.24 1,287,900
Sep 20, 2023 29.42 30.00 28.86 28.95 28.95 1,131,900
Sep 19, 2023 29.16 29.49 28.80 29.39 29.39 583,500
Sep 18, 2023 29.73 29.93 29.02 29.32 29.32 651,700
Sep 15, 2023 29.81 30.16 29.45 29.92 29.92 1,810,800
Sep 14, 2023 30.52 30.61 29.67 30.23 30.23 809,600
Sep 13, 2023 30.62 30.73 29.77 30.22 30.22 930,800
Sep 12, 2023 30.78 31.46 30.50 30.75 30.75 1,007,800
Sep 11, 2023 31.53 31.75 31.04 31.23 31.23 1,001,200
Sep 8, 2023 31.98 32.25 31.52 31.52 31.52 1,136,500
Sep 7, 2023 32.03 32.14 31.49 31.84 31.84 976,600
Sep 6, 2023 31.33 32.89 31.33 32.84 32.84 1,281,900
Sep 5, 2023 31.35 32.02 31.26 31.57 31.57 1,300,200
Sep 1, 2023 31.31 32.20 30.97 31.93 31.93 2,053,700
Aug 31, 2023 30.15 31.36 29.96 30.93 30.93 2,554,300
Aug 30, 2023 29.91 30.34 29.43 29.62 29.62 1,651,400
Aug 29, 2023 29.22 30.39 28.99 30.15 30.15 1,344,500
Aug 28, 2023 29.22 29.82 29.22 29.42 29.42 1,075,700
Aug 25, 2023 28.61 29.33 28.48 29.02 29.02 856,500
Aug 24, 2023 29.05 29.14 28.32 28.60 28.60 864,000
Aug 23, 2023 28.03 28.76 27.90 28.63 28.63 842,100
Aug 22, 2023 28.75 29.18 27.97 28.01 28.01 1,425,200
Aug 21, 2023 28.83 29.19 28.14 28.52 28.52 1,533,300
Aug 18, 2023 28.00 29.58 28.00 29.22 29.22 1,684,500
Aug 17, 2023 28.42 28.83 27.51 28.76 28.76 1,514,600
Aug 16, 2023 29.73 29.98 28.56 28.59 28.59 2,400,500
Aug 15, 2023 30.17 30.71 29.85 29.94 29.94 950,500
Aug 14, 2023 30.18 30.68 29.89 30.58 30.58 833,500
Aug 11, 2023 30.43 30.91 30.27 30.50 30.50 1,007,000
Aug 10, 2023 30.28 31.58 30.01 31.04 31.04 2,066,800
Aug 9, 2023 31.50 31.84 29.38 29.71 29.71 2,928,000
Aug 8, 2023 34.69 35.40 31.54 31.80 31.80 7,894,600
Aug 7, 2023 38.55 39.15 37.88 38.98 38.98 2,137,500
Aug 4, 2023 39.53 39.86 38.35 38.64 38.64 1,526,900
Aug 3, 2023 39.55 39.64 38.50 39.07 39.07 1,050,800
Aug 2, 2023 40.45 40.96 39.23 39.74 39.74 1,194,900
Aug 1, 2023 40.84 41.71 40.48 41.54 41.54 786,100
Jul 31, 2023 40.20 41.76 40.20 41.36 41.36 839,200
Jul 28, 2023 39.95 41.12 39.67 40.20 40.20 977,100
Jul 27, 2023 40.42 40.65 38.98 39.13 39.13 1,428,900
Jul 26, 2023 39.02 40.40 38.71 39.57 39.57 740,200
Jul 25, 2023 40.09 40.63 39.15 39.28 39.28 974,100
Jul 24, 2023 41.69 41.69 39.34 39.89 39.89 1,296,100
Jul 21, 2023 41.16 41.78 39.84 41.57 41.57 1,749,700
Jul 20, 2023 42.01 42.26 40.03 40.09 40.09 1,152,200
Jul 19, 2023 40.01 43.28 39.80 42.90 42.90 2,913,000
Jul 18, 2023 38.51 39.91 38.33 39.79 39.79 1,548,900
Jul 17, 2023 38.54 38.92 38.10 38.46 38.46 871,700
Jul 14, 2023 39.06 39.23 37.81 38.28 38.28 996,300
Jul 13, 2023 38.94 39.56 38.55 39.05 39.05 1,451,600
Jul 12, 2023 36.46 38.61 36.25 38.52 38.52 2,758,000
Jul 11, 2023 34.30 35.42 34.19 35.12 35.12 1,427,600
Jul 10, 2023 32.67 34.17 32.66 34.09 34.09 894,800
Jul 7, 2023 32.32 33.36 32.30 33.05 33.05 1,156,900
Jul 6, 2023 32.12 32.35 31.44 32.33 32.33 822,900
Jul 5, 2023 33.34 33.43 32.54 32.87 32.87 695,200
Jul 3, 2023 32.77 33.68 32.72 33.66 33.66 566,400
Jun 30, 2023 33.23 33.25 32.59 32.73 32.73 538,200
Jun 29, 2023 33.40 33.70 32.58 32.76 32.76 602,500
Jun 28, 2023 32.89 33.50 32.65 33.48 33.48 693,800
Jun 27, 2023 32.79 33.26 32.09 33.08 33.08 808,400
Jun 26, 2023 31.96 32.79 31.90 32.40 32.40 680,100
Jun 23, 2023 32.00 32.22 31.13 32.07 32.07 1,384,100
Jun 22, 2023 32.59 33.00 32.06 32.75 32.75 717,100
Jun 21, 2023 33.70 33.95 32.34 32.86 32.86 1,026,200
Jun 20, 2023 34.34 34.87 33.72 33.95 33.95 875,600
Jun 16, 2023 36.16 36.16 34.91 34.98 34.98 1,286,200
Jun 15, 2023 33.86 35.99 33.56 35.93 35.93 1,490,700
Jun 14, 2023 34.84 35.27 33.36 34.22 34.22 1,042,300
Jun 13, 2023 35.04 35.64 34.48 34.84 34.84 746,300
Jun 12, 2023 33.29 34.89 33.29 34.76 34.76 1,268,800
Jun 9, 2023 33.73 34.18 32.62 32.95 32.95 1,562,200
Jun 8, 2023 33.77 34.36 33.44 33.46 33.46 1,321,600
Jun 7, 2023 34.92 35.10 33.80 34.01 34.01 1,567,400
Jun 6, 2023 34.01 35.26 33.89 34.58 34.58 1,628,300
Jun 5, 2023 34.85 34.89 33.33 34.38 34.38 1,831,500
Jun 2, 2023 36.19 36.61 35.03 35.20 35.20 1,329,600
Jun 1, 2023 34.50 36.57 33.98 35.51 35.51 2,138,500
May 31, 2023 34.10 35.03 33.48 34.70 34.70 2,911,000
May 30, 2023 35.42 35.84 33.99 34.63 34.63 3,136,900
May 26, 2023 30.82 35.58 30.13 34.78 34.78 5,752,400
May 25, 2023 30.84 31.15 28.80 29.50 29.50 2,230,000
May 24, 2023 30.78 31.40 30.15 30.53 30.53 1,474,400
May 23, 2023 31.66 32.61 31.33 31.35 31.35 2,299,000
May 22, 2023 31.00 32.18 30.69 32.02 32.02 1,888,500
May 19, 2023 32.01 32.01 30.47 31.02 31.02 1,796,200
May 18, 2023 29.49 31.19 29.45 31.03 31.03 2,167,100
May 17, 2023 26.89 29.48 26.83 29.23 29.23 2,901,600
May 16, 2023 28.00 28.26 26.74 26.89 26.89 3,638,100
May 15, 2023 27.48 28.57 27.20 28.40 28.40 2,359,700
May 12, 2023 28.44 28.66 27.14 27.40 27.40 2,698,600
May 11, 2023 30.29 31.25 28.71 28.74 28.74 3,608,800
May 10, 2023 29.31 31.78 28.36 30.30 30.30 8,438,400
May 9, 2023 26.13 26.79 25.87 26.50 26.50 3,013,900
May 8, 2023 26.48 26.80 25.90 26.69 26.69 1,968,000
May 5, 2023 25.88 26.43 25.56 26.04 26.04 3,433,500
May 4, 2023 26.10 26.30 25.32 25.35 25.35 3,154,400
May 3, 2023 26.20 27.01 25.86 25.91 25.91 1,981,400
May 2, 2023 27.68 28.00 26.64 26.65 26.65 1,588,200
May 1, 2023 27.42 28.20 27.15 27.96 27.96 1,126,900
Apr 28, 2023 27.37 28.02 27.13 27.56 27.56 1,125,900
Apr 27, 2023 28.58 28.88 27.72 27.72 27.72 1,326,200
Apr 26, 2023 27.83 28.27 27.62 28.03 28.03 1,709,800
Apr 25, 2023 28.12 28.15 27.10 27.12 27.12 2,167,500
Apr 24, 2023 28.67 28.95 27.76 28.49 28.49 2,158,600
Apr 21, 2023 28.70 29.00 28.25 28.79 28.79 1,181,700
Apr 20, 2023 28.50 28.96 28.12 28.57 28.57 2,024,800

Related Tickers

EGHT 8x8, Inc.
2.1800
+1.40%
 
PD PagerDuty, Inc.
20.61
-1.06%
 
ZM Zoom Video Communications, Inc.
59.45
-0.82%
 
ZI ZoomInfo Technologies Inc.
15.53
-1.52%
 
SMAR Smartsheet Inc.
36.80
-1.66%
 
BILL BILL Holdings, Inc.
59.61
-2.26%
 
ASAN Asana, Inc.
13.59
-1.02%
 
PAYC Paycom Software, Inc.
183.25
-0.88%
 
NICE NICE Ltd.
224.19
-2.93%
 
PEGA Pegasystems Inc.
57.61
-1.35%