Mercados españoles abiertos en 2 hrs 35 min

RingCentral, Inc. (RNG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,42+0,90 (+2,40%)
Al cierre: 04:00PM EST
37,00 -1,42 (-3,70%)
Después del cierre: 07:48PM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202338,6639,0037,0638,4238,42987.700
25 ene 202336,8337,5734,8237,5237,521.420.900
24 ene 202337,8039,2837,1637,9737,971.321.200
23 ene 202336,4838,3235,9938,1138,111.569.700
20 ene 202334,8536,4234,7136,3936,391.626.700
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 202234,3735,6634,1035,4035,401.055.900
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
24 oct 202233,2733,5931,8733,5433,541.610.000
21 oct 202233,0033,5832,2433,3733,371.993.700
20 oct 202231,5433,4131,5433,0533,052.239.300
19 oct 202233,9333,9631,6631,7731,771.725.100
18 oct 202234,1635,7433,5134,3134,313.080.400
17 oct 202232,9634,8532,9634,2934,292.052.400
14 oct 202234,5334,5432,1532,2032,201.313.700
13 oct 202231,9434,2331,3033,5933,591.641.400
12 oct 202234,3734,6032,6033,1333,131.786.300
11 oct 202235,0535,3032,8434,2834,281.991.700
10 oct 202239,0839,2035,2635,2635,262.420.900
07 oct 202241,0041,3739,1739,3239,322.436.700
06 oct 202241,8743,1841,7842,2842,281.061.100
05 oct 202241,6842,5740,5542,1942,191.729.600
04 oct 202240,9242,7340,8942,6842,681.783.400
03 oct 202240,1040,2837,1939,7139,712.519.900
30 sept 202240,3941,4439,7739,9639,961.252.200
29 sept 202241,5641,8840,3440,4940,491.292.500
28 sept 202240,6842,8140,6342,7242,722.001.200
27 sept 202241,4842,3539,5440,6140,611.759.500
26 sept 202240,6942,6239,9040,5440,541.933.000
23 sept 202241,1141,8440,0940,8040,802.568.000
22 sept 202242,8643,2241,3141,6641,662.315.500
21 sept 202243,5844,6942,4743,0143,011.745.200
20 sept 202242,3644,6142,3043,4143,412.023.600
19 sept 202242,1043,0241,5042,8442,841.722.300
16 sept 202243,5443,7641,6642,3642,363.792.200
15 sept 202244,3646,2544,1144,7544,751.149.900
14 sept 202245,0045,1143,4544,8444,841.187.900
13 sept 202243,7046,0143,3545,1245,122.031.600
12 sept 202246,0546,7545,3046,6246,621.583.900
09 sept 202244,4145,7244,4145,6245,621.891.600
08 sept 202241,9243,8841,5943,6943,691.291.500
07 sept 202242,3742,9341,4042,8442,841.376.500
06 sept 202242,6842,8141,3241,9941,991.529.900
02 sept 202243,7243,8341,7442,7842,781.667.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...