Mercados españoles abiertos en 5 hrs 21 min

RingCentral, Inc. (RNG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,24-0,71 (-2,45%)
Al cierre: 04:00PM EDT
28,12 -0,12 (-0,42%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 202328,5028,8027,7028,2428,241.287.900
20 sept 202329,4230,0028,8628,9528,951.131.900
19 sept 202329,1629,4928,8029,3929,39583.500
18 sept 202329,7329,9329,0229,3229,32651.700
15 sept 202329,8130,1629,4529,9229,921.810.800
14 sept 202330,5230,6129,6730,2330,23809.600
13 sept 202330,6230,7329,7730,2230,22930.800
12 sept 202330,7831,4630,5030,7530,751.007.800
11 sept 202331,5331,7531,0431,2331,231.001.200
08 sept 202331,9832,2531,5231,5231,521.136.500
07 sept 202332,0332,1431,4931,8431,84976.600
06 sept 202331,3332,8931,3332,8432,841.281.900
05 sept 202331,3532,0231,2631,5731,571.300.200
01 sept 202331,3132,2030,9731,9331,932.053.700
31 ago 202330,1531,3629,9630,9330,932.554.300
30 ago 202329,9130,3429,4329,6229,621.651.400
29 ago 202329,2230,3928,9930,1530,151.344.500
28 ago 202329,2229,8229,2229,4229,421.075.700
25 ago 202328,6129,3328,4829,0229,02856.500
24 ago 202329,0529,1428,3228,6028,60864.000
23 ago 202328,0328,7627,9028,6328,63842.100
22 ago 202328,7529,1827,9728,0128,011.425.200
21 ago 202328,8329,1928,1428,5228,521.533.300
18 ago 202328,0029,5828,0029,2229,221.684.500
17 ago 202328,4228,8327,5128,7628,761.514.600
16 ago 202329,7329,9828,5628,5928,592.400.500
15 ago 202330,1730,7129,8529,9429,94950.500
14 ago 202330,1830,6829,8930,5830,58833.500
11 ago 202330,4330,9130,2730,5030,501.007.000
10 ago 202330,2831,5830,0131,0431,042.066.800
09 ago 202331,5031,8429,3829,7129,712.928.000
08 ago 202334,6935,4031,5431,8031,807.894.600
07 ago 202338,5539,1537,8838,9838,982.137.500
04 ago 202339,5339,8638,3538,6438,641.526.900
03 ago 202339,5539,6438,5039,0739,071.050.800
02 ago 202340,4540,9639,2339,7439,741.194.900
01 ago 202340,8441,7140,4841,5441,54786.100
31 jul 202340,2041,7640,2041,3641,36839.200
28 jul 202339,9541,1239,6740,2040,20977.100
27 jul 202340,4240,6538,9839,1339,131.428.900
26 jul 202339,0240,4038,7139,5739,57740.200
25 jul 202340,0940,6339,1539,2839,28974.100
24 jul 202341,6941,6939,3439,8939,891.296.100
21 jul 202341,1641,7839,8441,5741,571.749.700
20 jul 202342,0142,2640,0340,0940,091.152.200
19 jul 202340,0143,2839,8042,9042,902.913.000
18 jul 202338,5139,9138,3339,7939,791.548.900
17 jul 202338,5438,9238,1038,4638,46871.700
14 jul 202339,0639,2337,8138,2838,28996.300
13 jul 202338,9439,5638,5539,0539,051.451.600
12 jul 202336,4638,6136,2538,5238,522.758.000
11 jul 202334,3035,4234,1935,1235,121.427.600
10 jul 202332,6734,1732,6634,0934,09894.800
07 jul 202332,3233,3632,3033,0533,051.156.900
06 jul 202332,1232,3531,4432,3332,33822.900
05 jul 202333,3433,4332,5432,8732,87695.200
03 jul 202332,7733,6832,7233,6633,66566.400
30 jun 202333,2333,2532,5932,7332,73538.200
29 jun 202333,4033,7032,5832,7632,76602.500
28 jun 202332,8933,5032,6533,4833,48693.800
27 jun 202332,7933,2632,0933,0833,08808.400
26 jun 202331,9632,7931,9032,4032,40680.100
23 jun 202332,0032,2231,1332,0732,071.384.100
22 jun 202332,5933,0032,0632,7532,75717.100
21 jun 202333,7033,9532,3432,8632,861.026.200
20 jun 202334,3434,8733,7233,9533,95875.600
16 jun 202336,1636,1634,9134,9834,981.286.200
15 jun 202333,8635,9933,5635,9335,931.490.700
14 jun 202334,8435,2733,3634,2234,221.042.300
13 jun 202335,0435,6434,4834,8434,84746.300
12 jun 202333,2934,8933,2934,7634,761.268.800
09 jun 202333,7334,1832,6232,9532,951.562.200
08 jun 202333,7734,3633,4433,4633,461.321.600
07 jun 202334,9235,1033,8034,0134,011.567.400
06 jun 202334,0135,2633,8934,5834,581.628.300
05 jun 202334,8534,8933,3334,3834,381.831.500
02 jun 202336,1936,6135,0335,2035,201.329.600
01 jun 202334,5036,5733,9835,5135,512.138.500
31 may 202334,1035,0333,4834,7034,702.911.000
30 may 202335,4235,8433,9934,6334,633.136.900
26 may 202330,8235,5830,1334,7834,785.752.400
25 may 202330,8431,1528,8029,5029,502.230.000
24 may 202330,7831,4030,1530,5330,531.474.400
23 may 202331,6632,6131,3331,3531,352.299.000
22 may 202331,0032,1830,6932,0232,021.888.500
19 may 202332,0132,0130,4731,0231,021.796.200
18 may 202329,4931,1929,4531,0331,032.167.100
17 may 202326,8929,4826,8329,2329,232.901.600
16 may 202328,0028,2626,7426,8926,893.638.100
15 may 202327,4828,5727,2028,4028,402.359.700
12 may 202328,4428,6627,1427,4027,402.698.600
11 may 202330,2931,2528,7128,7428,743.608.800
10 may 202329,3131,7828,3630,3030,308.438.400
09 may 202326,1326,7925,8726,5026,503.013.900
08 may 202326,4826,8025,9026,6926,691.968.000
05 may 202325,8826,4325,5626,0426,043.433.500
04 may 202326,1026,3025,3225,3525,353.154.400
03 may 202326,2027,0125,8625,9125,911.981.400
02 may 202327,6828,0026,6426,6526,651.588.200
01 may 202327,4228,2027,1527,9627,961.126.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...