XNYS
Datos históricos de RingCentral, Inc.
RingCentral, Inc. · RNG
$78.90
▼ -0.37 (-0.47%)
Última operación · 11/10/2026, 22:30:00 UTC
- Variación en el periodo
- +195.12%
- Máximo
- US$81.90
- 23 de septiembre de 2026
- Mínimo
- US$24.14
- 3 de febrero de 2026
- Volumen medio diario
- 1.85 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 79.39 | 80.24 | 78.59 | 79.27 | +1.17% | 917,481.309 |
| 8 oct 2026 | 77.11 | 78.85 | 76.76 | 78.35 | +2.36% | 1.54 M |
| 7 oct 2026 | 76.88 | 78.13 | 76.32 | 76.54 | −0.93% | 1.09 M |
| 6 oct 2026 | 79.32 | 80.16 | 76.29 | 77.26 | −2.28% | 1.17 M |
| 5 oct 2026 | 78.46 | 80.60 | 77.48 | 79.06 | +1.00% | 1.7 M |
| 2 oct 2026 | 78.67 | 79.79 | 77.12 | 78.28 | −0.04% | 1.27 M |
| 1 oct 2026 | 76.58 | 78.89 | 75.52 | 78.31 | +4.83% | 1.32 M |
| 30 sep 2026 | 73.99 | 76.35 | 73.99 | 74.70 | +0.36% | 1.47 M |
| 29 sep 2026 | 75.43 | 76.12 | 72.29 | 74.43 | −2.23% | 1.52 M |
| 28 sep 2026 | 74.40 | 76.87 | 73.70 | 76.13 | −0.04% | 1.42 M |
| 25 sep 2026 | 79.50 | 79.94 | 75.58 | 76.16 | −4.59% | 1.58 M |
| 24 sep 2026 | 79.30 | 81.22 | 79.30 | 79.82 | +0.74% | 1.69 M |
| 23 sep 2026 | 78.81 | 81.90 | 78.52 | 79.23 | −0.63% | 2.26 M |
| 22 sep 2026 | 77.41 | 79.93 | 76.90 | 79.73 | +3.14% | 2.48 M |
| 21 sep 2026 | 72.67 | 77.71 | 72.67 | 77.30 | +7.57% | 1.45 M |
| 18 sep 2026 | 75.05 | 75.05 | 71.65 | 71.86 | −3.90% | 2.81 M |
| 17 sep 2026 | 73.11 | 75.18 | 71.86 | 74.78 | +1.69% | 1.18 M |
| 16 sep 2026 | 70.81 | 75.14 | 70.57 | 73.54 | +1.53% | 1.51 M |
| 15 sep 2026 | 71.26 | 73.08 | 70.24 | 72.43 | +0.15% | 1.32 M |
| 14 sep 2026 | 70.11 | 72.92 | 69.02 | 72.32 | +4.93% | 1.97 M |
| 11 sep 2026 | 68.75 | 70.40 | 67.97 | 68.92 | −0.17% | 1.04 M |
| 10 sep 2026 | 70.00 | 71.07 | 68.63 | 69.04 | −0.86% | 1.17 M |
| 9 sep 2026 | 70.97 | 71.36 | 68.98 | 69.64 | −0.78% | 1.05 M |
| 8 sep 2026 | 72.07 | 72.07 | 69.32 | 70.19 | −4.36% | 1.37 M |
| 4 sep 2026 | 75.35 | 76.43 | 73.13 | 73.39 | −3.89% | 1.15 M |
| 3 sep 2026 | 74.90 | 77.95 | 73.11 | 76.36 | +5.21% | 1.7 M |
| 2 sep 2026 | 70.48 | 72.85 | 69.47 | 72.58 | +2.56% | 1.55 M |
| 1 sep 2026 | 70.01 | 70.78 | 68.79 | 70.77 | +1.65% | 2.01 M |
| 31 ago 2026 | 68.89 | 69.77 | 68.26 | 69.62 | +0.35% | 1.47 M |
| 28 ago 2026 | 69.68 | 70.43 | 68.79 | 69.38 | +1.24% | 1.44 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.