RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
31.07
+0.83 (2.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 30.72 | 31.09 | 30.30 | 31.07 | 31.07 | 2.74% | 1,122,661 |
| Sep 25, 2024 | 30.47 | 30.78 | 30.15 | 30.24 | 30.24 | -1.24% | 1,062,500 |
| Sep 24, 2024 | 30.88 | 30.96 | 30.24 | 30.62 | 30.62 | 0.66% | 1,041,365 |
| Sep 23, 2024 | 30.43 | 30.79 | 29.75 | 30.42 | 30.42 | 0.33% | 1,304,196 |
| Sep 20, 2024 | 30.20 | 30.80 | 30.03 | 30.32 | 30.32 | -0.13% | 3,357,229 |
| Sep 19, 2024 | 30.96 | 30.96 | 30.27 | 30.36 | 30.36 | 0.90% | 1,298,232 |
| Sep 18, 2024 | 29.98 | 30.82 | 29.58 | 30.09 | 30.09 | 0.17% | 1,170,655 |
| Sep 17, 2024 | 30.50 | 30.93 | 29.69 | 30.04 | 30.04 | -0.89% | 1,069,489 |
| Sep 16, 2024 | 29.44 | 30.89 | 29.36 | 30.31 | 30.31 | 3.17% | 2,273,573 |
| Sep 13, 2024 | 28.50 | 29.88 | 28.50 | 29.38 | 29.38 | 3.71% | 1,211,771 |
| Sep 12, 2024 | 28.09 | 28.67 | 27.73 | 28.33 | 28.33 | 1.18% | 846,601 |
| Sep 11, 2024 | 27.55 | 28.42 | 27.50 | 28.00 | 28.00 | 0.90% | 1,318,820 |
| Sep 10, 2024 | 27.73 | 27.95 | 27.24 | 27.75 | 27.75 | 0.11% | 1,664,278 |
| Sep 9, 2024 | 28.28 | 28.88 | 27.70 | 27.72 | 27.72 | -1.21% | 1,599,991 |
| Sep 6, 2024 | 29.11 | 29.58 | 28.06 | 28.06 | 28.06 | -3.24% | 1,615,816 |
| Sep 5, 2024 | 29.15 | 29.58 | 28.86 | 29.00 | 29.00 | -0.51% | 1,326,858 |
| Sep 4, 2024 | 31.44 | 31.91 | 28.84 | 29.15 | 29.15 | -11.26% | 2,969,804 |
| Sep 3, 2024 | 33.00 | 33.64 | 32.69 | 32.85 | 32.85 | -1.44% | 856,030 |
| Aug 30, 2024 | 34.06 | 34.57 | 33.13 | 33.33 | 33.33 | -1.54% | 1,145,113 |
| Aug 29, 2024 | 33.72 | 34.46 | 33.63 | 33.85 | 33.85 | 1.26% | 1,086,113 |
| Aug 28, 2024 | 33.76 | 33.95 | 33.00 | 33.43 | 33.43 | -1.47% | 811,611 |
| Aug 27, 2024 | 33.32 | 34.15 | 33.16 | 33.93 | 33.93 | 0.83% | 835,547 |
| Aug 26, 2024 | 33.84 | 34.10 | 33.50 | 33.65 | 33.65 | -0.47% | 780,228 |
| Aug 23, 2024 | 32.96 | 33.84 | 32.72 | 33.81 | 33.81 | 2.99% | 1,131,385 |
| Aug 22, 2024 | 33.35 | 33.77 | 32.77 | 32.83 | 32.83 | -0.39% | 1,650,757 |
| Aug 21, 2024 | 33.83 | 33.83 | 32.09 | 32.96 | 32.96 | -1.58% | 1,891,042 |
| Aug 20, 2024 | 34.01 | 34.24 | 33.18 | 33.49 | 33.49 | -1.93% | 663,860 |
| Aug 19, 2024 | 33.74 | 34.34 | 33.71 | 34.15 | 34.15 | 1.13% | 884,523 |
| Aug 16, 2024 | 33.86 | 33.94 | 33.22 | 33.77 | 33.77 | -0.56% | 1,171,229 |
| Aug 15, 2024 | 33.60 | 34.17 | 33.55 | 33.96 | 33.96 | 2.54% | 850,302 |
| Aug 14, 2024 | 32.63 | 33.53 | 32.47 | 33.12 | 33.12 | 1.56% | 939,984 |
| Aug 13, 2024 | 31.78 | 32.62 | 31.60 | 32.61 | 32.61 | 2.90% | 1,260,389 |
| Aug 12, 2024 | 32.06 | 32.55 | 31.40 | 31.69 | 31.69 | -1.18% | 1,425,212 |
| Aug 9, 2024 | 33.72 | 33.94 | 31.79 | 32.07 | 32.07 | -5.01% | 1,129,609 |
| Aug 8, 2024 | 33.41 | 34.26 | 33.19 | 33.76 | 33.76 | 2.24% | 861,191 |
| Aug 7, 2024 | 34.22 | 34.99 | 33.00 | 33.02 | 33.02 | -2.28% | 1,106,826 |
| Aug 6, 2024 | 35.10 | 35.33 | 33.73 | 33.79 | 33.79 | -3.10% | 1,201,873 |
| Aug 5, 2024 | 32.33 | 35.58 | 32.19 | 34.87 | 34.87 | -1.11% | 1,280,760 |
| Aug 2, 2024 | 37.36 | 38.27 | 33.84 | 35.26 | 35.26 | 5.41% | 3,145,964 |
| Aug 1, 2024 | 34.80 | 35.24 | 32.90 | 33.45 | 33.45 | -4.56% | 1,397,298 |
| Jul 31, 2024 | 34.60 | 35.46 | 34.20 | 35.05 | 35.05 | 1.51% | 1,101,934 |
| Jul 30, 2024 | 34.81 | 35.24 | 34.48 | 34.53 | 34.53 | -0.40% | 732,051 |
| Jul 29, 2024 | 35.00 | 35.34 | 34.34 | 34.67 | 34.67 | -0.69% | 808,239 |
| Jul 26, 2024 | 34.71 | 35.66 | 34.42 | 34.91 | 34.91 | 1.81% | 1,312,936 |
| Jul 25, 2024 | 32.10 | 34.43 | 31.82 | 34.29 | 34.29 | 7.80% | 1,306,705 |
| Jul 24, 2024 | 32.46 | 33.12 | 31.75 | 31.81 | 31.81 | -2.15% | 687,922 |
| Jul 23, 2024 | 32.39 | 33.00 | 32.15 | 32.51 | 32.51 | 0.28% | 684,707 |
| Jul 22, 2024 | 33.14 | 33.22 | 31.83 | 32.42 | 32.42 | -1.13% | 819,370 |
| Jul 19, 2024 | 32.35 | 32.90 | 32.13 | 32.79 | 32.79 | 1.58% | 648,870 |
| Jul 18, 2024 | 32.69 | 33.42 | 31.96 | 32.28 | 32.28 | -1.34% | 1,115,149 |
| Jul 17, 2024 | 32.00 | 32.94 | 31.98 | 32.72 | 32.72 | 0.83% | 1,705,884 |
| Jul 16, 2024 | 31.53 | 32.48 | 31.19 | 32.45 | 32.45 | 3.51% | 1,333,147 |
| Jul 15, 2024 | 30.93 | 31.70 | 30.64 | 31.35 | 31.35 | 1.92% | 1,322,500 |
| Jul 12, 2024 | 29.24 | 31.17 | 29.04 | 30.76 | 30.76 | 6.22% | 1,871,090 |
| Jul 11, 2024 | 28.43 | 29.34 | 28.43 | 28.96 | 28.96 | 3.95% | 1,042,816 |
| Jul 10, 2024 | 28.00 | 28.19 | 27.69 | 27.86 | 27.86 | 0.18% | 1,011,320 |
| Jul 9, 2024 | 28.03 | 28.13 | 27.46 | 27.81 | 27.81 | -1.56% | 1,323,359 |
| Jul 8, 2024 | 28.01 | 28.26 | 27.72 | 28.25 | 28.25 | 1.22% | 1,148,534 |
| Jul 5, 2024 | 28.43 | 28.60 | 27.82 | 27.91 | 27.91 | -2.31% | 1,258,321 |
| Jul 3, 2024 | 28.43 | 28.66 | 28.20 | 28.57 | 28.57 | 0.18% | 832,472 |
| Jul 2, 2024 | 29.23 | 29.59 | 27.90 | 28.52 | 28.52 | -3.13% | 1,224,560 |
| Jul 1, 2024 | 28.64 | 29.46 | 28.06 | 29.44 | 29.44 | 4.40% | 2,210,058 |
| Jun 28, 2024 | 28.11 | 28.65 | 27.98 | 28.20 | 28.20 | 1.48% | 2,888,934 |
| Jun 27, 2024 | 27.03 | 28.23 | 26.98 | 27.79 | 27.79 | 2.96% | 1,898,303 |
| Jun 26, 2024 | 27.20 | 27.49 | 26.99 | 26.99 | 26.99 | -0.84% | 1,120,036 |
| Jun 25, 2024 | 27.98 | 27.98 | 27.22 | 27.22 | 27.22 | -2.92% | 1,058,959 |
| Jun 24, 2024 | 27.99 | 28.46 | 27.61 | 28.04 | 28.04 | 0.25% | 1,145,391 |
| Jun 21, 2024 | 27.55 | 28.17 | 27.38 | 27.97 | 27.97 | 1.05% | 2,979,312 |
| Jun 20, 2024 | 27.18 | 27.81 | 27.06 | 27.68 | 27.68 | 1.91% | 1,699,771 |
| Jun 18, 2024 | 28.11 | 28.25 | 27.13 | 27.16 | 27.16 | -3.93% | 1,307,747 |
| Jun 17, 2024 | 28.87 | 28.88 | 28.05 | 28.27 | 28.27 | -1.33% | 1,254,635 |
| Jun 14, 2024 | 28.50 | 28.80 | 28.12 | 28.65 | 28.65 | -1.27% | 1,993,085 |
| Jun 13, 2024 | 31.23 | 31.40 | 28.80 | 29.02 | 29.02 | -7.17% | 2,244,539 |
| Jun 12, 2024 | 34.61 | 34.97 | 31.19 | 31.26 | 31.26 | -7.30% | 1,720,342 |
| Jun 11, 2024 | 34.00 | 34.29 | 33.38 | 33.72 | 33.72 | -1.55% | 823,804 |
| Jun 10, 2024 | 34.00 | 34.63 | 34.00 | 34.25 | 34.25 | -0.12% | 537,586 |
| Jun 7, 2024 | 34.34 | 34.68 | 34.08 | 34.29 | 34.29 | -1.64% | 593,677 |
| Jun 6, 2024 | 34.96 | 35.68 | 34.75 | 34.86 | 34.86 | -0.14% | 784,812 |
| Jun 5, 2024 | 34.49 | 34.92 | 33.94 | 34.91 | 34.91 | 2.77% | 1,020,474 |
| Jun 4, 2024 | 34.11 | 35.06 | 33.87 | 33.97 | 33.97 | -0.99% | 648,458 |
| Jun 3, 2024 | 34.53 | 34.84 | 33.93 | 34.31 | 34.31 | 0.32% | 676,230 |
| May 31, 2024 | 34.46 | 34.82 | 33.31 | 34.20 | 34.20 | -0.26% | 1,294,639 |
| May 30, 2024 | 34.41 | 34.89 | 33.82 | 34.29 | 34.29 | -0.70% | 1,080,932 |
| May 29, 2024 | 34.27 | 34.77 | 34.14 | 34.53 | 34.53 | -0.72% | 688,276 |
| May 28, 2024 | 34.80 | 35.21 | 34.43 | 34.78 | 34.78 | 0.69% | 697,324 |
| May 24, 2024 | 34.50 | 34.80 | 34.05 | 34.54 | 34.54 | - | 752,279 |
| May 23, 2024 | 35.39 | 35.41 | 34.09 | 34.54 | 34.54 | -2.43% | 963,799 |
| May 22, 2024 | 36.29 | 36.46 | 35.10 | 35.40 | 35.40 | -2.61% | 921,822 |
| May 21, 2024 | 36.78 | 36.79 | 35.48 | 36.35 | 36.35 | -2.36% | 1,808,518 |
| May 20, 2024 | 37.01 | 37.59 | 36.81 | 37.23 | 37.23 | 0.84% | 724,977 |
| May 17, 2024 | 36.59 | 37.06 | 36.46 | 36.92 | 36.92 | 0.93% | 728,709 |
| May 16, 2024 | 37.98 | 37.98 | 36.42 | 36.58 | 36.58 | -3.64% | 1,518,890 |
| May 15, 2024 | 38.07 | 38.35 | 37.32 | 37.96 | 37.96 | 0.74% | 1,060,258 |
| May 14, 2024 | 36.99 | 37.69 | 36.66 | 37.68 | 37.68 | 2.87% | 1,322,702 |
| May 13, 2024 | 36.00 | 36.73 | 35.75 | 36.63 | 36.63 | 3.45% | 1,114,394 |
| May 10, 2024 | 35.59 | 35.89 | 34.98 | 35.41 | 35.41 | -0.14% | 961,635 |
| May 9, 2024 | 34.96 | 35.52 | 34.23 | 35.46 | 35.46 | 3.14% | 1,332,033 |
| May 8, 2024 | 33.34 | 35.11 | 32.50 | 34.38 | 34.38 | 14.64% | 3,263,894 |
| May 7, 2024 | 30.26 | 30.61 | 29.98 | 29.99 | 29.99 | -1.06% | 985,659 |
| May 6, 2024 | 30.77 | 31.09 | 30.29 | 30.31 | 30.31 | -0.59% | 754,277 |