RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
22.77
+0.22 (0.98%)
Apr 17, 2025, 4:00 PM EDT - Market closed

RingCentral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202522.5322.9722.5122.7722.770.98%803,910
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
Mar 19, 202527.1827.6727.0227.2127.210.78%1,816,453
Mar 18, 202526.9427.2926.5627.0027.00-1,851,734
Mar 17, 202527.0027.4026.8727.0027.00-2,594,221
Mar 14, 202526.7927.1326.5727.0027.002.58%1,545,465
Mar 13, 202526.7326.8226.2226.3226.32-2.30%1,529,048
Mar 12, 202527.1727.5726.6026.9426.940.75%1,568,986
Mar 11, 202526.7027.4726.6426.7426.74-0.93%2,095,999
Mar 10, 202527.8228.0426.6426.9926.99-3.74%1,674,885
Mar 7, 202527.7228.6927.0228.0428.040.36%1,724,794
Mar 6, 202527.5328.1827.5327.9427.94-0.11%1,606,549
Mar 5, 202527.4728.2027.4727.9727.971.82%2,373,241
Mar 4, 202527.6928.5727.2227.4727.47-1.79%1,889,347
Mar 3, 202528.7029.1427.8527.9727.97-1.69%1,826,531
Feb 28, 202528.4529.0027.9128.4528.45-0.52%2,046,284
Feb 27, 202528.7629.2128.4528.6028.60-0.38%1,975,119
Feb 26, 202528.9929.2928.4228.7128.71-0.24%2,316,833
Feb 25, 202528.6829.2227.7928.7828.78-0.52%2,435,426
Feb 24, 202528.8329.2727.6728.9328.93-0.07%2,705,503
Feb 21, 202529.2530.0028.2528.9528.95-5.91%3,958,482
Feb 20, 202531.6731.6730.1330.7730.77-3.06%2,405,811
Feb 19, 202533.6333.7831.5031.7431.74-6.12%2,300,733
Feb 18, 202534.0034.1832.9033.8133.810.21%1,089,507
Feb 14, 202535.1735.2533.3133.7433.74-4.09%1,295,398
Feb 13, 202534.9935.1834.4935.1835.181.03%806,851
Feb 12, 202533.7535.0233.5334.8234.821.43%557,406
Feb 11, 202534.3634.9534.0034.3334.33-1.41%708,816
Feb 10, 202534.1535.2333.9234.8234.822.99%795,445
Feb 7, 202534.5934.7033.6533.8133.81-2.48%844,264
Feb 6, 202534.8034.9534.2934.6734.67-0.86%684,152