RingCentral, Inc. (BVMF:R2NG34)
Brazil · Delayed Price · Currency is BRL 16.26
+0.13 (0.81%)
At close: Sep 23, 2026
BVMF:R2NG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16.42 | 16.42 | 16.26 | 16.42 | 16.42 | 1.80% | 408 |
| Sep 22, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 6.68% | 4,270 |
| Sep 18, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.82% | 10 |
| Sep 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.26% | 10 |
| Sep 15, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.60% | 10 |
| Sep 14, 2026 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | 6.78% | 6,480 |
| Sep 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -3.11% | 1,092 |
| Sep 8, 2026 | 14.44 | 14.48 | 14.44 | 14.47 | 14.47 | -4.87% | 6,798 |
| Sep 4, 2026 | 15.34 | 15.34 | 15.21 | 15.21 | 15.21 | -3.49% | 267 |
| Sep 3, 2026 | 15.74 | 15.76 | 15.71 | 15.76 | 15.76 | 8.99% | 5,343 |
| Sep 1, 2026 | 14.46 | 14.46 | 14.30 | 14.46 | 14.46 | 6.56% | 24,954 |
| Aug 26, 2026 | 13.54 | 13.57 | 13.54 | 13.57 | 13.57 | -1.31% | 21 |
| Aug 24, 2026 | 13.72 | 13.75 | 13.72 | 13.75 | 13.75 | 3.31% | 6,210 |
| Aug 21, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.55% | 375 |
| Aug 18, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7.81% | 4,740 |
| Aug 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.88% | 20 |
| Aug 11, 2026 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | 10.45% | 4,661 |
| Aug 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.93 | 3.46% | 3,490 |
| Jul 28, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.53 | 38.66% | 1,820 |
| Jul 20, 2026 | 8.13 | 8.33 | 8.13 | 8.33 | 8.32 | 0.37% | 2 |
| May 28, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.29 | -3.37% | 1 |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 1.18% | 1 |