RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	36.36	36.76	35.89	36.16	36.16	-0.80%	1,079,497
Nov 1, 2024	36.24	37.21	36.11	36.45	36.45	1.22%	1,283,559
Oct 31, 2024	35.62	36.44	35.29	36.01	36.01	1.27%	1,160,717
Oct 30, 2024	34.20	35.80	34.20	35.56	35.56	3.95%	1,168,147
Oct 29, 2024	33.89	34.59	33.89	34.21	34.21	0.35%	1,118,462
Oct 28, 2024	34.10	34.26	33.91	34.09	34.09	0.80%	762,748
Oct 25, 2024	34.22	34.44	33.70	33.82	33.82	-1.05%	661,388
Oct 24, 2024	33.65	34.28	33.65	34.18	34.18	2.18%	796,580
Oct 23, 2024	34.07	34.23	33.23	33.45	33.45	-1.65%	747,065
Oct 22, 2024	33.93	34.36	33.49	34.01	34.01	-0.26%	866,398
Oct 21, 2024	33.91	34.42	33.87	34.10	34.10	0.50%	1,373,510
Oct 18, 2024	33.32	34.00	33.24	33.93	33.93	2.94%	1,009,334
Oct 17, 2024	32.62	32.98	32.34	32.96	32.96	0.21%	675,609
Oct 16, 2024	32.89	33.05	32.50	32.89	32.89	0.18%	730,177
Oct 15, 2024	32.67	32.97	32.40	32.83	32.83	0.37%	765,294
Oct 14, 2024	32.72	32.88	32.40	32.71	32.71	-0.03%	852,982
Oct 11, 2024	31.53	32.75	31.34	32.72	32.72	4.37%	1,231,388
Oct 10, 2024	29.94	31.85	29.94	31.35	31.35	3.09%	2,313,263
Oct 9, 2024	29.83	30.83	29.80	30.41	30.41	1.94%	3,651,534
Oct 8, 2024	29.99	30.18	29.66	29.83	29.83	-0.86%	1,925,532
Oct 7, 2024	30.90	31.00	30.00	30.09	30.09	-2.87%	1,340,304
Oct 4, 2024	31.52	31.52	30.80	30.98	30.98	-0.16%	840,487
Oct 3, 2024	31.00	31.43	30.84	31.03	31.03	-0.89%	1,354,825
Oct 2, 2024	30.71	31.56	30.59	31.31	31.31	2.02%	2,240,195
Oct 1, 2024	31.49	31.75	30.52	30.69	30.69	-2.97%	821,567
Sep 30, 2024	31.55	32.02	31.46	31.63	31.63	0.29%	1,132,718
Sep 27, 2024	31.34	31.57	31.17	31.54	31.54	1.51%	908,049
Sep 26, 2024	30.72	31.09	30.30	31.07	31.07	2.74%	1,154,171
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