RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
26.30
+0.45 (1.74%)
Jul 16, 2025, 1:48 PM - Market open
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 26.15 | 26.19 | 25.96 | 26.27 | - | 1.62% | 32,629 |
| Jul 15, 2025 | 26.74 | 26.98 | 25.83 | 25.85 | 25.85 | -2.45% | 1,179,009 |
| Jul 14, 2025 | 26.79 | 27.24 | 26.50 | 26.50 | 26.50 | -1.60% | 1,301,858 |
| Jul 11, 2025 | 28.35 | 28.45 | 26.91 | 26.93 | 26.93 | -5.87% | 1,301,856 |
| Jul 10, 2025 | 29.15 | 29.15 | 28.08 | 28.61 | 28.61 | -1.48% | 1,062,285 |
| Jul 9, 2025 | 29.96 | 30.02 | 29.04 | 29.04 | 29.04 | -1.86% | 2,064,816 |
| Jul 8, 2025 | 29.71 | 30.22 | 29.49 | 29.59 | 29.59 | 0.03% | 1,308,575 |
| Jul 7, 2025 | 29.65 | 30.00 | 29.41 | 29.58 | 29.58 | -0.97% | 2,944,907 |
| Jul 3, 2025 | 29.63 | 30.29 | 29.56 | 29.87 | 29.87 | 1.36% | 750,576 |
| Jul 2, 2025 | 29.30 | 29.82 | 28.84 | 29.47 | 29.47 | 0.79% | 1,456,585 |
| Jul 1, 2025 | 28.35 | 29.49 | 28.30 | 29.24 | 29.24 | 3.14% | 1,734,159 |
| Jun 30, 2025 | 27.85 | 28.40 | 27.74 | 28.35 | 28.35 | 2.02% | 1,087,453 |
| Jun 27, 2025 | 27.67 | 28.13 | 27.46 | 27.79 | 27.79 | 0.43% | 2,562,482 |
| Jun 26, 2025 | 27.09 | 27.74 | 26.77 | 27.67 | 27.67 | 2.44% | 1,092,340 |
| Jun 25, 2025 | 27.46 | 27.65 | 26.58 | 27.01 | 27.01 | -1.53% | 1,013,528 |
| Jun 24, 2025 | 26.99 | 27.66 | 26.83 | 27.43 | 27.43 | 3.31% | 926,731 |
| Jun 23, 2025 | 26.56 | 26.93 | 26.25 | 26.55 | 26.55 | -0.60% | 1,044,049 |
| Jun 20, 2025 | 27.44 | 27.72 | 26.58 | 26.71 | 26.71 | -1.84% | 1,260,020 |
| Jun 18, 2025 | 27.00 | 27.41 | 26.98 | 27.21 | 27.21 | 1.00% | 1,603,809 |
| Jun 17, 2025 | 26.78 | 27.15 | 26.65 | 26.94 | 26.94 | -0.48% | 1,471,736 |
| Jun 16, 2025 | 26.08 | 27.07 | 25.87 | 27.07 | 27.07 | 4.40% | 1,374,033 |
| Jun 13, 2025 | 25.70 | 26.11 | 25.51 | 25.93 | 25.93 | -1.93% | 1,625,435 |
| Jun 12, 2025 | 26.69 | 26.86 | 26.39 | 26.44 | 26.44 | -1.53% | 1,230,258 |
| Jun 11, 2025 | 27.62 | 27.68 | 26.68 | 26.85 | 26.85 | -2.79% | 924,205 |
| Jun 10, 2025 | 27.63 | 28.23 | 27.49 | 27.62 | 27.62 | 0.77% | 908,870 |
| Jun 9, 2025 | 27.38 | 27.64 | 27.21 | 27.41 | 27.41 | 0.77% | 912,326 |
| Jun 6, 2025 | 27.00 | 27.30 | 26.94 | 27.20 | 27.20 | 1.49% | 806,782 |
| Jun 5, 2025 | 27.05 | 27.40 | 26.66 | 26.80 | 26.80 | -0.37% | 685,577 |
| Jun 4, 2025 | 26.81 | 27.03 | 26.58 | 26.90 | 26.90 | 0.56% | 818,546 |
| Jun 3, 2025 | 26.03 | 26.81 | 25.70 | 26.75 | 26.75 | 2.92% | 876,379 |
| Jun 2, 2025 | 25.82 | 26.07 | 25.30 | 25.99 | 25.99 | 0.23% | 1,102,438 |
| May 30, 2025 | 25.87 | 25.98 | 25.38 | 25.93 | 25.93 | -0.19% | 805,341 |
| May 29, 2025 | 26.32 | 26.39 | 25.72 | 25.98 | 25.98 | -0.23% | 977,763 |
| May 28, 2025 | 26.30 | 26.54 | 25.94 | 26.04 | 26.04 | -1.33% | 636,887 |
| May 27, 2025 | 26.37 | 26.46 | 26.20 | 26.39 | 26.39 | 1.77% | 749,265 |
| May 23, 2025 | 25.87 | 26.44 | 25.86 | 25.93 | 25.93 | -2.34% | 646,507 |
| May 22, 2025 | 26.20 | 26.64 | 26.01 | 26.55 | 26.55 | 1.26% | 927,288 |
| May 21, 2025 | 26.94 | 27.30 | 26.06 | 26.22 | 26.22 | -4.10% | 1,507,436 |
| May 20, 2025 | 27.24 | 27.40 | 27.04 | 27.34 | 27.34 | 0.18% | 723,901 |
| May 19, 2025 | 27.41 | 27.67 | 27.17 | 27.29 | 27.29 | -2.85% | 761,925 |
| May 16, 2025 | 27.97 | 28.12 | 27.60 | 28.09 | 28.09 | 0.29% | 1,238,324 |
| May 15, 2025 | 27.68 | 28.08 | 27.45 | 28.01 | 28.01 | 0.50% | 984,591 |
| May 14, 2025 | 28.16 | 28.45 | 27.75 | 27.87 | 27.87 | -1.66% | 1,020,204 |
| May 13, 2025 | 28.36 | 28.39 | 27.78 | 28.34 | 28.34 | -0.07% | 1,569,599 |
| May 12, 2025 | 28.92 | 29.10 | 27.81 | 28.36 | 28.36 | 2.31% | 1,669,790 |
| May 9, 2025 | 26.85 | 28.50 | 26.77 | 27.72 | 27.72 | 3.94% | 2,485,343 |
| May 8, 2025 | 26.40 | 27.09 | 26.21 | 26.67 | 26.67 | 2.22% | 1,264,187 |
| May 7, 2025 | 25.85 | 26.30 | 25.77 | 26.09 | 26.09 | 1.28% | 694,438 |
| May 6, 2025 | 25.35 | 26.16 | 25.28 | 25.76 | 25.76 | 0.08% | 757,166 |
| May 5, 2025 | 25.65 | 26.33 | 25.58 | 25.74 | 25.74 | -0.31% | 785,224 |