RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
25.93
-0.05 (-0.19%)
May 30, 2025, 4:00 PM - Market closed

RingCentral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202525.8725.9825.3825.9325.93-0.19%802,201
May 29, 202526.3226.3925.7225.9825.98-0.23%977,763
May 28, 202526.3026.5425.9426.0426.04-1.33%636,887
May 27, 202526.3726.4626.2026.3926.391.77%749,265
May 23, 202525.8726.4425.8625.9325.93-2.34%646,507
May 22, 202526.2026.6426.0126.5526.551.26%927,288
May 21, 202526.9427.3026.0626.2226.22-4.10%1,507,436
May 20, 202527.2427.4027.0427.3427.340.18%723,901
May 19, 202527.4127.6727.1727.2927.29-2.85%761,925
May 16, 202527.9728.1227.6028.0928.090.29%1,238,324
May 15, 202527.6828.0827.4528.0128.010.50%984,591
May 14, 202528.1628.4527.7527.8727.87-1.66%1,020,204
May 13, 202528.3628.3927.7828.3428.34-0.07%1,569,599
May 12, 202528.9229.1027.8128.3628.362.31%1,669,790
May 9, 202526.8528.5026.7727.7227.723.94%2,485,343
May 8, 202526.4027.0926.2126.6726.672.22%1,264,187
May 7, 202525.8526.3025.7726.0926.091.28%694,438
May 6, 202525.3526.1625.2825.7625.760.08%757,166
May 5, 202525.6526.3325.5825.7425.74-0.31%785,224
May 2, 202525.8126.0525.4925.8225.821.73%1,087,805
May 1, 202525.7526.1425.3625.3825.38-0.47%1,073,124
Apr 30, 202524.7725.5224.6225.5025.500.87%1,086,201
Apr 29, 202525.0425.5225.0125.2825.280.96%847,522
Apr 28, 202525.1925.4024.7825.0425.04-0.44%900,130
Apr 25, 202524.9125.3224.4125.1525.150.56%692,373
Apr 24, 202523.9825.1323.7225.0125.016.38%842,329
Apr 23, 202523.7524.2823.4623.5123.512.66%986,697
Apr 22, 202522.5222.9122.2122.9022.903.53%817,392
Apr 21, 202522.4822.6521.9122.1222.12-2.85%956,941
Apr 17, 202522.5322.9722.5122.7722.770.98%804,131
Apr 16, 202522.3623.1922.2022.5522.55-0.09%1,107,242
Apr 15, 202522.6423.0422.4122.5722.57-0.27%1,182,976
Apr 14, 202523.3823.6122.1122.6322.63-1.18%2,124,085
Apr 11, 202522.9423.1722.1322.9022.90-0.82%1,141,542
Apr 10, 202523.6523.9422.3723.0923.09-5.21%1,264,229
Apr 9, 202521.3424.5421.3424.3624.3613.25%2,805,589
Apr 8, 202523.2523.4521.1821.5121.51-3.46%1,985,266
Apr 7, 202521.4023.0520.5922.2822.28-1.46%2,473,652
Apr 4, 202523.6524.1922.1422.6122.61-6.95%2,189,102
Apr 3, 202524.6325.0023.7124.3024.30-6.03%1,693,676
Apr 2, 202524.8826.0224.8325.8625.861.97%1,049,076
Apr 1, 202524.6725.4224.5825.3625.362.42%1,397,827
Mar 31, 202525.0025.2123.8924.7624.76-3.17%1,570,449
Mar 28, 202527.0327.2225.4725.5725.57-6.27%1,240,986
Mar 27, 202527.4227.8227.1727.2827.28-1.02%811,699
Mar 26, 202527.8528.0227.4327.5627.56-1.01%849,377
Mar 25, 202528.2628.4927.8427.8427.84-0.82%1,061,640
Mar 24, 202527.5728.1227.3428.0728.074.35%1,595,363
Mar 21, 202526.8327.1826.6826.9026.90-0.48%6,642,769
Mar 20, 202526.9927.4326.9027.0327.03-0.66%1,196,184