RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
27.47
-2.47 (-8.25%)
At close: Nov 4, 2025, 4:00 PM EST
27.37
-0.10 (-0.36%)
After-hours: Nov 4, 2025, 7:47 PM EST
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 28.05 | 29.28 | 27.34 | 27.47 | 27.47 | -8.25% | 2,485,536 |
| Nov 3, 2025 | 30.04 | 30.15 | 28.85 | 29.94 | 29.94 | -0.60% | 3,196,376 |
| Oct 31, 2025 | 29.80 | 30.29 | 29.58 | 30.12 | 30.12 | 2.17% | 1,234,686 |
| Oct 30, 2025 | 29.54 | 30.15 | 29.31 | 29.48 | 29.48 | -0.64% | 1,114,728 |
| Oct 29, 2025 | 30.28 | 30.53 | 29.50 | 29.67 | 29.67 | -2.66% | 1,104,924 |
| Oct 28, 2025 | 30.56 | 30.90 | 30.12 | 30.48 | 30.48 | 0.56% | 1,192,143 |
| Oct 27, 2025 | 30.31 | 30.49 | 30.00 | 30.31 | 30.31 | 1.13% | 1,354,116 |
| Oct 24, 2025 | 29.69 | 30.35 | 29.40 | 29.97 | 29.97 | 2.85% | 1,382,478 |
| Oct 23, 2025 | 28.93 | 29.31 | 28.41 | 29.14 | 29.14 | 1.43% | 997,716 |
| Oct 22, 2025 | 29.10 | 29.42 | 28.49 | 28.73 | 28.73 | -1.74% | 1,241,913 |
| Oct 21, 2025 | 27.52 | 29.28 | 27.36 | 29.24 | 29.24 | 5.71% | 1,250,873 |
| Oct 20, 2025 | 27.00 | 27.77 | 26.97 | 27.66 | 27.66 | 3.56% | 841,776 |
| Oct 17, 2025 | 26.81 | 27.02 | 26.59 | 26.71 | 26.71 | -0.37% | 1,145,619 |
| Oct 16, 2025 | 26.82 | 27.17 | 26.58 | 26.81 | 26.81 | 0.49% | 1,258,018 |
| Oct 15, 2025 | 27.72 | 27.85 | 26.31 | 26.68 | 26.68 | -2.84% | 1,384,557 |
| Oct 14, 2025 | 26.50 | 27.67 | 26.31 | 27.46 | 27.46 | 2.23% | 1,297,643 |
| Oct 13, 2025 | 26.74 | 27.00 | 26.32 | 26.86 | 26.86 | 1.78% | 1,235,069 |
| Oct 10, 2025 | 28.12 | 28.12 | 26.34 | 26.39 | 26.39 | -5.41% | 1,138,430 |
| Oct 9, 2025 | 27.13 | 27.94 | 27.02 | 27.90 | 27.90 | 2.99% | 1,105,845 |
| Oct 8, 2025 | 27.35 | 27.68 | 27.06 | 27.09 | 27.09 | -0.18% | 1,372,444 |
| Oct 7, 2025 | 28.47 | 28.47 | 27.07 | 27.14 | 27.14 | -4.34% | 1,250,589 |
| Oct 6, 2025 | 28.09 | 28.80 | 27.65 | 28.37 | 28.37 | 1.25% | 1,180,379 |
| Oct 3, 2025 | 27.93 | 28.54 | 27.90 | 28.02 | 28.02 | 0.47% | 1,068,492 |
| Oct 2, 2025 | 28.06 | 28.42 | 27.76 | 27.89 | 27.89 | -0.78% | 1,609,739 |
| Oct 1, 2025 | 28.75 | 29.21 | 28.05 | 28.11 | 28.11 | -0.81% | 1,958,620 |
| Sep 30, 2025 | 30.75 | 30.79 | 28.28 | 28.34 | 28.34 | -7.84% | 2,187,921 |
| Sep 29, 2025 | 30.95 | 30.98 | 30.40 | 30.75 | 30.75 | 0.16% | 1,360,894 |
| Sep 26, 2025 | 30.19 | 30.89 | 29.86 | 30.70 | 30.70 | 1.59% | 1,045,404 |
| Sep 25, 2025 | 30.52 | 30.53 | 29.93 | 30.22 | 30.22 | -1.47% | 937,351 |
| Sep 24, 2025 | 30.80 | 31.02 | 30.37 | 30.67 | 30.67 | 0.39% | 1,038,348 |
| Sep 23, 2025 | 32.31 | 32.44 | 30.40 | 30.55 | 30.55 | -5.09% | 1,548,397 |
| Sep 22, 2025 | 31.10 | 32.56 | 30.97 | 32.19 | 32.19 | 3.11% | 2,140,606 |
| Sep 19, 2025 | 31.88 | 31.88 | 31.02 | 31.22 | 31.22 | -2.01% | 1,738,523 |
| Sep 18, 2025 | 32.01 | 32.01 | 31.34 | 31.86 | 31.86 | 1.01% | 1,678,416 |
| Sep 17, 2025 | 31.23 | 32.38 | 31.13 | 31.54 | 31.54 | 1.06% | 1,704,042 |
| Sep 16, 2025 | 30.78 | 31.33 | 30.25 | 31.21 | 31.21 | 1.46% | 1,755,586 |
| Sep 15, 2025 | 30.69 | 31.19 | 30.41 | 30.76 | 30.76 | 1.32% | 1,493,688 |
| Sep 12, 2025 | 31.26 | 31.26 | 30.36 | 30.36 | 30.36 | -2.88% | 2,075,020 |
| Sep 11, 2025 | 30.38 | 31.26 | 30.38 | 31.26 | 31.26 | 2.06% | 1,174,092 |
| Sep 10, 2025 | 31.52 | 31.76 | 30.43 | 30.63 | 30.63 | -3.56% | 1,769,445 |
| Sep 9, 2025 | 32.41 | 32.60 | 31.48 | 31.76 | 31.76 | -2.10% | 1,622,562 |
| Sep 8, 2025 | 31.85 | 32.76 | 31.63 | 32.44 | 32.44 | 1.57% | 2,021,102 |
| Sep 5, 2025 | 30.78 | 31.95 | 30.68 | 31.94 | 31.94 | 4.62% | 1,789,978 |
| Sep 4, 2025 | 30.15 | 30.62 | 29.57 | 30.53 | 30.53 | 0.93% | 1,408,972 |
| Sep 3, 2025 | 30.33 | 30.57 | 29.81 | 30.25 | 30.25 | -0.17% | 1,172,981 |
| Sep 2, 2025 | 29.73 | 30.47 | 29.73 | 30.30 | 30.30 | -0.69% | 1,567,152 |
| Aug 29, 2025 | 30.81 | 31.42 | 30.33 | 30.51 | 30.51 | -0.65% | 1,695,166 |
| Aug 28, 2025 | 30.93 | 31.29 | 30.53 | 30.71 | 30.71 | -0.03% | 2,097,556 |
| Aug 27, 2025 | 30.54 | 30.87 | 30.44 | 30.72 | 30.72 | 1.59% | 4,103,407 |
| Aug 26, 2025 | 31.09 | 31.15 | 30.05 | 30.24 | 30.24 | -3.17% | 1,448,241 |