Italia markets close in 6 hours 40 minutes

RingCentral, Inc. (RNG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,08+0,46 (+1,55%)
Alla chiusura: 04:00PM EDT
31,30 +1,22 (+4,06%)
Preborsa: 04:09AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202429,6430,8729,5630,0830,08950.400
30 apr 202430,8330,9829,6229,6229,621.306.200
29 apr 202430,9531,2930,8531,1531,15611.100
26 apr 202430,3030,9530,3030,6430,64481.700
25 apr 202429,6630,0929,4230,0130,01539.700
24 apr 202430,6030,8129,9830,2930,29691.700
23 apr 202429,6630,8229,6630,5330,53673.400
22 apr 202429,8429,9329,0829,5129,51657.000
19 apr 202429,2929,5929,0729,3629,36736.600
18 apr 202429,9630,2929,2229,2529,251.053.000
17 apr 202430,2430,4629,7229,7329,73777.200
16 apr 202430,5631,1430,0030,3830,38748.000
15 apr 202431,4931,8330,4630,7130,71808.100
12 apr 202431,8832,1731,2531,4131,41941.600
11 apr 202432,6433,0131,9032,3932,39611.600
10 apr 202432,3432,9231,9632,3732,37827.300
09 apr 202433,0034,1733,0033,7933,79815.200
08 apr 202432,7433,0332,3732,9732,97550.700
05 apr 202432,7332,9532,4032,4132,41708.600
04 apr 202433,5533,8332,6032,7532,75722.800
03 apr 202432,9833,5732,9233,2533,251.009.900
02 apr 202433,0033,1731,9333,1433,141.573.100
01 apr 202434,5734,8533,5133,7433,741.239.900
28 mar 202434,5635,3034,5134,7434,74817.100
27 mar 202434,5135,1134,2634,8834,881.004.700
26 mar 202435,4135,4134,0334,0934,09999.000
25 mar 202435,3635,5935,0435,0835,08759.500
22 mar 202435,9736,0035,1935,4635,46801.200
21 mar 202436,4636,9135,8836,0836,081.084.400
20 mar 202435,4636,1634,8836,1436,14891.400
19 mar 202435,0035,9334,8735,4435,44742.100
18 mar 202434,9035,6434,5735,4935,491.068.700
15 mar 202434,9235,2734,5534,9734,973.139.100
14 mar 202436,3436,4335,2135,4035,40911.300
13 mar 202436,3336,8835,9436,3336,331.233.200
12 mar 202436,2936,9435,9336,3436,34978.900
11 mar 202435,8736,7635,8735,9035,901.075.000
08 mar 202435,5436,6335,3436,0136,011.097.400
07 mar 202432,7235,3532,4635,0535,051.741.600
06 mar 202432,2032,4931,7632,2932,291.013.100
05 mar 202432,5332,7731,3531,5331,531.050.900
04 mar 202433,5933,7733,0633,3133,31934.100
01 mar 202433,3833,9732,6933,8733,87922.000
29 feb 202433,2033,5932,6233,4233,421.363.700
28 feb 202431,9933,4631,8333,0133,011.672.000
27 feb 202431,3532,6231,1332,4032,401.587.600
26 feb 202431,1931,8030,6531,0731,071.107.100
23 feb 202430,2731,2530,2031,1431,141.294.100
22 feb 202432,1432,1429,7830,2230,222.989.600
21 feb 202430,2532,9029,8531,6331,634.587.300
20 feb 202430,1431,0529,8630,8630,862.521.400
16 feb 202432,0232,2030,5230,6430,642.407.800
15 feb 202432,6732,9532,0032,9332,931.346.700
14 feb 202431,9632,7931,5632,4732,47818.200
13 feb 202431,9231,9230,8731,2731,271.399.300
12 feb 202433,7534,5632,6432,6632,661.200.500
09 feb 202433,7434,2533,3433,7133,711.209.000
08 feb 202433,0533,5032,2633,3633,36905.200
07 feb 202433,5333,6332,7932,9232,92611.800
06 feb 202433,1433,6732,9033,3733,37813.500
05 feb 202433,5433,5432,7833,1433,14902.900
02 feb 202433,3533,8732,8133,6633,66983.600
01 feb 202434,0034,2632,9433,7833,781.126.800
31 gen 202435,1135,1633,8633,8933,89889.700
30 gen 202435,9836,4535,3835,5335,53828.800
29 gen 202435,0136,2234,5836,1936,19706.100
26 gen 202435,2935,6834,7834,9434,94572.400
25 gen 202436,1136,3534,6535,0935,09955.300
24 gen 202436,6336,6335,5735,6935,69973.400
23 gen 202435,8136,5235,4236,1536,15873.000
22 gen 202434,8836,2834,5735,3435,341.129.000
19 gen 202433,7734,5333,2934,4434,44951.500
18 gen 202433,9433,9432,5833,5033,50919.200
17 gen 202432,4433,3332,1333,2733,271.375.200
16 gen 202432,6133,2632,0133,0633,061.983.900
12 gen 202433,3333,9432,9033,0633,06678.300
11 gen 202433,5033,7432,5233,1133,111.061.600
10 gen 202432,7733,4532,6233,2833,281.089.800
09 gen 202432,0032,9631,8932,6732,671.347.900
08 gen 202431,2432,6731,1532,3632,361.192.000
05 gen 202431,0831,6630,9731,0431,041.018.400
04 gen 202430,9431,5230,7431,0631,062.000.400
03 gen 202431,6031,9230,9431,0031,001.854.700
02 gen 202433,3733,6532,3632,5632,56960.700
29 dic 202334,5135,1333,8533,9533,95774.100
28 dic 202334,8435,2634,6534,6934,69686.600
27 dic 202334,7735,0734,3234,9734,97774.000
26 dic 202334,2934,8534,2134,6234,62887.300
22 dic 202334,1334,7233,8134,1934,19593.700
21 dic 202333,8434,0533,0634,0134,01953.100
20 dic 202333,7534,6632,8732,9632,961.197.100
19 dic 202334,5135,1034,2134,4734,47962.100
18 dic 202333,1334,1432,9633,9733,971.287.600
15 dic 202334,0534,1733,0533,6233,622.050.600
14 dic 202333,0834,7533,0433,8133,812.064.400
13 dic 202331,7632,5230,5232,3632,362.169.800
12 dic 202330,8532,0530,6331,5431,541.508.600
11 dic 202331,9032,2431,1731,7931,792.424.400
08 dic 202332,3634,5732,1434,1134,112.048.400
07 dic 202331,3234,3731,3232,7432,743.990.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...