RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.49	30.00	29.42	29.45	29.45	-1.93%	477
Dec 18, 2025	29.38	30.04	29.38	30.03	30.03	-1.05%	17
Dec 17, 2025	29.51	30.67	29.51	30.35	30.35	2.29%	170
Dec 16, 2025	29.52	29.71	28.77	29.67	29.67	1.02%	169
Dec 15, 2025	30.75	31.40	29.26	29.37	29.37	-6.06%	201
Dec 12, 2025	30.39	31.27	30.39	31.27	31.27	0.50%	217
Dec 11, 2025	31.02	31.29	30.59	31.11	31.11	2.03%	273
Dec 10, 2025	29.78	30.66	29.74	30.49	30.49	0.26%	39
Dec 9, 2025	29.15	30.41	29.15	30.41	30.41	2.74%	96
Dec 8, 2025	29.80	30.10	29.59	29.60	29.60	-0.97%	495
Dec 5, 2025	29.00	29.89	29.00	29.89	29.89	3.05%	59
Dec 4, 2025	29.01	29.01	29.01	29.01	29.00	-1.32%	30
Dec 3, 2025	29.18	29.73	29.18	29.39	29.39	0.05%	135
Dec 2, 2025	29.00	29.50	28.61	29.38	29.38	2.22%	173
Dec 1, 2025	27.73	28.91	27.69	28.74	28.74	1.60%	260
Nov 28, 2025	28.00	28.53	27.89	28.29	28.29	0.71%	59
Nov 26, 2025	28.06	28.33	27.84	28.09	28.09	-1.37%	24
Nov 25, 2025	27.81	28.56	27.15	28.48	28.48	2.30%	431
Nov 24, 2025	27.48	27.95	27.19	27.84	27.84	7.24%	946
Nov 21, 2025	25.72	26.00	25.55	25.96	25.96	-0.86%	30
Nov 20, 2025	26.71	27.09	26.18	26.18	26.18	-0.93%	117
Nov 19, 2025	26.64	26.66	25.94	26.43	26.43	2.39%	14
Nov 18, 2025	26.56	26.56	25.81	25.81	25.81	-4.36%	170
Nov 17, 2025	27.38	27.38	26.74	26.99	26.99	-1.65%	567
Nov 14, 2025	26.62	27.46	26.54	27.44	27.44	1.49%	1,040
Nov 13, 2025	27.55	27.88	27.04	27.04	27.04	-2.17%	146
Nov 12, 2025	27.38	27.92	27.38	27.64	27.64	0.55%	84
Nov 11, 2025	27.25	27.68	27.13	27.49	27.49	2.19%	16
Nov 10, 2025	27.19	27.45	26.66	26.90	26.90	0.46%	83
Nov 7, 2025	27.14	27.14	26.45	26.78	26.78	-1.55%	403
Nov 6, 2025	27.26	27.57	26.96	27.20	27.20	0.85%	24
Nov 5, 2025	27.68	27.82	26.86	26.97	26.97	-2.95%	20,117
Nov 4, 2025	28.00	29.29	27.50	27.79	27.79	-4.52%	1,439
Nov 3, 2025	29.79	29.96	29.11	29.11	29.11	-2.87%	4,240
Oct 31, 2025	29.80	30.18	29.41	29.97	29.97	1.61%	1,983
Oct 30, 2025	29.25	30.21	29.25	29.49	29.49	-0.65%	256
Oct 29, 2025	30.24	30.65	29.68	29.68	29.68	-2.90%	1,159
Oct 28, 2025	30.78	30.87	30.04	30.57	30.57	0.92%	364
Oct 27, 2025	30.01	30.47	30.01	30.29	30.29	0.26%	535
Oct 24, 2025	29.88	30.28	29.22	30.21	30.21	3.53%	326
Oct 23, 2025	28.62	29.29	28.39	29.18	29.18	1.53%	81
Oct 22, 2025	29.20	29.41	28.67	28.74	28.74	-0.27%	1,969
Oct 21, 2025	27.17	28.89	27.17	28.82	28.82	4.11%	1,566
Oct 20, 2025	26.72	27.68	26.72	27.68	27.68	3.36%	67
Oct 17, 2025	26.73	27.18	26.65	26.78	26.78	0.19%	1,220
Oct 16, 2025	26.91	27.08	26.46	26.73	26.73	0.19%	195
Oct 15, 2025	27.61	27.84	26.33	26.68	26.68	-3.31%	522
Oct 14, 2025	26.64	27.59	26.40	27.59	27.59	2.73%	858
Oct 13, 2025	26.89	26.90	26.40	26.86	26.86	1.36%	2,890
Oct 10, 2025	27.93	28.17	26.47	26.50	26.50	-4.74%	1,038