Mercados españoles abiertos en 34 mins

RingCentral, Inc. (RNG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,23-1,84 (-6,12%)
Al cierre: 04:00PM EDT
28,26 +0,03 (+0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 202329,7929,9628,0828,2328,233.517.700
17 mar 202331,0031,3429,6230,0730,073.398.000
16 mar 202332,4232,5831,1831,9731,971.495.200
15 mar 202331,3232,5530,9932,3832,381.694.200
14 mar 202332,1832,6831,2331,5931,592.080.300
13 mar 202332,5932,5930,5231,4631,463.414.800
10 mar 202333,5533,6531,6432,8432,842.211.000
09 mar 202334,5035,8633,7533,8633,862.127.600
08 mar 202335,4535,7334,5734,8034,801.529.700
07 mar 202335,9736,9235,1435,4335,431.679.700
06 mar 202336,9337,3435,7535,8935,892.180.100
03 mar 202334,0437,0933,8436,7936,793.237.700
02 mar 202332,6834,0732,2933,8433,842.841.000
01 mar 202332,9633,3632,5233,0433,042.578.600
28 feb 202333,8834,3433,0333,0433,042.856.500
27 feb 202335,0135,3033,7133,9533,951.921.200
24 feb 202334,5235,1934,3034,7434,742.074.200
23 feb 202336,3436,5534,3435,3635,361.644.100
22 feb 202335,4536,3835,4336,1436,141.996.800
21 feb 202336,5436,5435,0335,4935,492.828.600
17 feb 202336,9037,0335,6436,9736,973.806.000
16 feb 202341,0441,2036,7937,0737,0713.393.600
15 feb 202345,7749,3245,7748,4148,413.562.300
14 feb 202342,6045,1742,1044,9544,951.607.900
13 feb 202341,7943,9841,6043,3643,361.267.300
10 feb 202342,3442,5940,7341,3041,301.667.700
09 feb 202344,8945,2043,0443,2043,201.068.500
08 feb 202345,4245,4243,6244,2144,211.039.000
07 feb 202342,8445,5342,0245,2845,281.328.100
06 feb 202343,8744,7542,6442,7442,741.569.300
03 feb 202343,9845,9743,5144,7244,721.516.900
02 feb 202343,1748,1243,1746,0746,073.485.600
01 feb 202339,2742,4838,6042,2842,281.662.800
31 ene 202337,7339,0537,7339,0339,031.031.300
30 ene 202339,1139,5637,5137,6037,601.068.300
27 ene 202338,0040,0737,9839,9439,941.042.900
26 ene 202338,6639,0037,0638,4238,42987.700
25 ene 202336,8337,5734,8237,5237,521.420.900
24 ene 202337,8039,2837,1637,9737,971.321.300
23 ene 202336,4838,3235,9938,1138,111.569.700
20 ene 202334,8536,4234,7136,3936,391.628.000
19 ene 202335,6736,1534,5034,6134,611.404.800
18 ene 202337,2838,5936,2236,3436,341.083.500
17 ene 202335,8236,9034,7836,5036,50932.800
13 ene 202335,7437,0335,7436,2636,26772.700
12 ene 202337,5837,5835,1636,5536,551.066.900
11 ene 202335,4436,3534,9936,3536,351.097.000
10 ene 202334,7535,4434,5335,1635,16827.100
09 ene 202334,8036,1334,7934,9934,991.106.600
06 ene 202333,5134,1731,6234,0234,021.647.000
05 ene 202334,6334,6733,2633,3733,371.174.200
04 ene 202335,4035,8234,4835,4135,411.082.000
03 ene 202336,2436,9233,6734,5834,581.274.500
30 dic 202234,3735,6634,1035,4035,401.075.000
29 dic 202233,8135,8133,3635,3635,361.335.600
28 dic 202232,9633,6432,6333,2233,221.133.200
27 dic 202233,4634,2832,3233,3533,351.503.000
23 dic 202233,6933,9532,7733,6633,661.301.100
22 dic 202234,7834,7832,8933,9633,961.744.900
21 dic 202235,5036,1033,6535,3735,371.802.000
20 dic 202235,8536,6035,2735,7035,701.705.700
19 dic 202239,1139,3136,2936,5136,511.375.900
16 dic 202240,1340,3938,8339,4039,402.541.600
15 dic 202240,0041,8439,7340,1840,182.367.300
14 dic 202240,1342,6539,2641,8441,843.570.000
13 dic 202239,7241,2337,9438,9538,952.709.100
12 dic 202237,0038,3837,0037,8037,801.979.500
09 dic 202236,2137,6735,6436,5736,571.442.500
08 dic 202235,6637,4435,1236,3536,351.364.000
07 dic 202235,6836,5235,1035,3435,341.901.400
06 dic 202236,2736,7034,9235,6335,632.222.400
05 dic 202237,9838,8036,0036,3136,313.370.400
02 dic 202237,5938,5236,8638,2838,282.287.200
01 dic 202237,0839,5136,7538,8738,871.865.600
30 nov 202234,9937,0934,2637,0637,065.396.700
29 nov 202235,0035,8434,3035,0935,091.680.400
28 nov 202235,0236,8434,6634,8234,821.424.200
25 nov 202235,8535,8935,0535,6035,60875.800
23 nov 202234,8936,7434,0436,0836,081.368.600
22 nov 202235,2435,6233,7534,7234,722.318.000
21 nov 202235,7436,6835,4335,7935,791.914.300
18 nov 202237,9938,0136,1336,2136,211.609.000
17 nov 202237,0338,3536,5236,9836,982.330.000
16 nov 202240,4140,6737,5238,3238,323.130.200
15 nov 202240,5942,3339,9941,6741,672.517.900
14 nov 202239,6840,1237,8338,6338,632.474.700
11 nov 202236,7040,9436,2240,1240,124.139.300
10 nov 202233,6438,6533,1436,9036,907.549.300
09 nov 202229,4329,5128,0028,3628,362.945.300
08 nov 202229,7131,1328,8130,1230,122.481.000
07 nov 202229,8629,9828,6229,4429,442.196.600
04 nov 202232,8632,8829,2229,7529,752.140.700
03 nov 202233,4434,1432,4232,5532,551.775.500
02 nov 202235,3436,0933,9533,9733,972.725.900
01 nov 202236,7437,2834,9035,4935,492.185.900
31 oct 202234,3335,8134,2335,5235,522.229.600
28 oct 202233,2534,7532,7534,6934,691.602.200
27 oct 202234,3035,0533,5233,7333,731.449.400
26 oct 202234,1735,8433,7433,7933,791.600.800
25 oct 202233,9535,2733,8835,1235,121.797.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...