RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.72	37.81	36.03	37.31	37.31	-1.35%	129
Mar 19, 2026	36.67	38.36	36.67	37.82	37.82	0.88%	149
Mar 18, 2026	37.11	38.36	37.11	37.49	37.49	-1.83%	1,808
Mar 17, 2026	37.71	38.60	37.20	38.19	38.19	0.39%	652
Mar 16, 2026	38.54	38.57	37.65	38.04	38.04	1.01%	646
Mar 13, 2026	38.79	39.79	37.19	37.66	37.66	-2.64%	569
Mar 12, 2026	39.14	40.16	37.79	38.68	38.68	-0.60%	1,098
Mar 11, 2026	39.88	41.51	38.48	38.92	38.92	-3.51%	1,168
Mar 10, 2026	42.49	42.49	40.01	40.33	40.33	-2.44%	1,101
Mar 9, 2026	40.27	41.94	40.27	41.34	41.34	-1.68%	741
Mar 6, 2026	38.93	42.05	38.93	42.05	41.97	7.61%	921
Mar 5, 2026	39.00	40.95	39.00	39.07	39.00	2.28%	1,367
Mar 4, 2026	37.80	38.65	37.00	38.20	38.13	4.19%	8,490
Mar 3, 2026	36.50	36.66	34.55	36.66	36.60	2.61%	918
Mar 2, 2026	35.00	36.94	35.00	35.73	35.67	-0.08%	749
Feb 27, 2026	36.59	36.83	34.78	35.76	35.70	-2.49%	716
Feb 26, 2026	34.00	37.88	34.00	36.67	36.61	5.29%	603
Feb 25, 2026	34.97	35.75	34.44	34.83	34.77	-2.49%	761
Feb 24, 2026	34.62	36.68	34.56	35.72	35.66	2.77%	249
Feb 23, 2026	39.51	39.80	34.75	34.76	34.70	-12.69%	9,116
Feb 20, 2026	32.88	40.65	31.87	39.81	39.74	36.15%	58,254
Feb 19, 2026	29.24	29.63	28.95	29.24	29.19	-1.35%	54
Feb 18, 2026	29.48	29.64	28.42	29.64	29.59	2.10%	4,833
Feb 17, 2026	30.34	30.79	28.85	29.03	28.98	-4.82%	122
Feb 13, 2026	28.40	30.71	28.17	30.50	30.45	10.04%	308
Feb 12, 2026	28.20	28.74	27.52	27.72	27.67	-0.74%	1,079
Feb 11, 2026	29.07	29.32	26.95	27.92	27.87	-5.61%	101
Feb 10, 2026	29.00	29.59	28.40	29.59	29.53	8.66%	10,266
Feb 9, 2026	26.99	27.23	26.47	27.23	27.18	4.04%	22
Feb 6, 2026	25.90	26.35	25.45	26.17	26.12	1.31%	18
Feb 5, 2026	26.07	26.64	25.60	25.83	25.79	3.99%	43
Feb 4, 2026	25.17	25.17	24.50	24.84	24.80	2.54%	484
Feb 3, 2026	26.82	26.82	24.19	24.22	24.18	-7.65%	4,876
Feb 2, 2026	25.99	26.23	25.57	26.23	26.18	2.11%	41
Jan 30, 2026	25.06	25.69	25.06	25.69	25.64	1.67%	402
Jan 29, 2026	26.17	26.51	25.18	25.27	25.22	-6.91%	1,346
Jan 28, 2026	27.41	27.59	27.14	27.14	27.09	1.12%	36
Jan 27, 2026	28.01	28.01	26.63	26.84	26.79	-2.99%	16
Jan 26, 2026	27.18	27.67	26.06	27.67	27.62	2.66%	147
Jan 23, 2026	27.19	27.75	26.91	26.95	26.90	0.56%	37
Jan 22, 2026	26.00	27.16	26.00	26.80	26.75	2.64%	271
Jan 21, 2026	26.23	26.25	25.83	26.11	26.06	0.46%	492
Jan 20, 2026	25.81	26.29	25.38	25.99	25.94	-2.04%	814
Jan 16, 2026	26.68	26.80	26.08	26.53	26.48	-4.33%	616
Jan 15, 2026	28.43	29.05	27.73	27.73	27.68	-3.54%	92
Jan 14, 2026	29.19	29.43	28.17	28.75	28.70	2.06%	118
Jan 13, 2026	29.94	29.95	28.17	28.17	28.12	-5.94%	44
Jan 12, 2026	29.36	29.95	29.21	29.95	29.89	2.84%	169
Jan 9, 2026	29.28	29.28	28.52	29.12	29.07	2.00%	77
Jan 8, 2026	28.96	28.96	28.32	28.55	28.50	-0.81%	46