RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.03	27.22	25.47	25.57	25.57	-6.27%	1,240,986
Mar 27, 2025	27.42	27.82	27.17	27.28	27.28	-1.02%	811,699
Mar 26, 2025	27.85	28.02	27.43	27.56	27.56	-1.01%	849,377
Mar 25, 2025	28.26	28.49	27.84	27.84	27.84	-0.82%	1,061,640
Mar 24, 2025	27.57	28.12	27.34	28.07	28.07	4.35%	1,595,363
Mar 21, 2025	26.83	27.18	26.68	26.90	26.90	-0.48%	6,642,769
Mar 20, 2025	26.99	27.43	26.90	27.03	27.03	-0.66%	1,196,184
Mar 19, 2025	27.18	27.67	27.02	27.21	27.21	0.78%	1,816,453
Mar 18, 2025	26.94	27.29	26.56	27.00	27.00	-	1,851,734
Mar 17, 2025	27.00	27.40	26.87	27.00	27.00	-	2,594,221
Mar 14, 2025	26.79	27.13	26.57	27.00	27.00	2.58%	1,545,465
Mar 13, 2025	26.73	26.82	26.22	26.32	26.32	-2.30%	1,529,048
Mar 12, 2025	27.17	27.57	26.60	26.94	26.94	0.75%	1,568,986
Mar 11, 2025	26.70	27.47	26.64	26.74	26.74	-0.93%	2,095,999
Mar 10, 2025	27.82	28.04	26.64	26.99	26.99	-3.74%	1,674,885
Mar 7, 2025	27.72	28.69	27.02	28.04	28.04	0.36%	1,724,794
Mar 6, 2025	27.53	28.18	27.53	27.94	27.94	-0.11%	1,606,549
Mar 5, 2025	27.47	28.20	27.47	27.97	27.97	1.82%	2,373,241
Mar 4, 2025	27.69	28.57	27.22	27.47	27.47	-1.79%	1,889,347
Mar 3, 2025	28.70	29.14	27.85	27.97	27.97	-1.69%	1,826,531
Feb 28, 2025	28.45	29.00	27.91	28.45	28.45	-0.52%	2,046,284
Feb 27, 2025	28.76	29.21	28.45	28.60	28.60	-0.38%	1,975,119
Feb 26, 2025	28.99	29.29	28.42	28.71	28.71	-0.24%	2,316,833
Feb 25, 2025	28.68	29.22	27.79	28.78	28.78	-0.52%	2,435,426
Feb 24, 2025	28.83	29.27	27.67	28.93	28.93	-0.07%	2,705,503
Feb 21, 2025	29.25	30.00	28.25	28.95	28.95	-5.91%	3,958,482
Feb 20, 2025	31.67	31.67	30.13	30.77	30.77	-3.06%	2,405,811
Feb 19, 2025	33.63	33.78	31.50	31.74	31.74	-6.12%	2,300,733
Feb 18, 2025	34.00	34.18	32.90	33.81	33.81	0.21%	1,089,507
Feb 14, 2025	35.17	35.25	33.31	33.74	33.74	-4.09%	1,295,398
Feb 13, 2025	34.99	35.18	34.49	35.18	35.18	1.03%	806,851
Feb 12, 2025	33.75	35.02	33.53	34.82	34.82	1.43%	557,406
Feb 11, 2025	34.36	34.95	34.00	34.33	34.33	-1.41%	708,816
Feb 10, 2025	34.15	35.23	33.92	34.82	34.82	2.99%	795,445
Feb 7, 2025	34.59	34.70	33.65	33.81	33.81	-2.48%	844,264
Feb 6, 2025	34.80	34.95	34.29	34.67	34.67	-0.86%	684,152
Feb 5, 2025	34.76	34.98	34.09	34.97	34.97	0.95%	734,837
Feb 4, 2025	34.46	34.71	33.97	34.64	34.64	1.35%	916,440
Feb 3, 2025	33.71	34.31	33.06	34.18	34.18	-1.84%	1,173,295
Jan 31, 2025	35.88	35.92	34.68	34.82	34.82	-2.16%	1,023,453
Jan 30, 2025	35.25	35.93	34.96	35.59	35.59	0.57%	722,448
Jan 29, 2025	36.24	36.24	34.90	35.39	35.39	-2.48%	773,328
Jan 28, 2025	34.98	36.43	34.24	36.29	36.29	4.13%	1,238,001
Jan 27, 2025	33.62	34.87	33.50	34.85	34.85	0.58%	927,696
Jan 24, 2025	34.68	35.21	34.29	34.65	34.65	0.76%	807,868
Jan 23, 2025	33.84	34.50	33.08	34.39	34.39	0.91%	1,303,828
Jan 22, 2025	34.33	35.10	33.92	34.08	34.08	-0.55%	973,515
Jan 21, 2025	34.07	34.68	33.56	34.27	34.27	1.36%	1,407,013
Jan 17, 2025	34.12	34.20	33.17	33.81	33.81	0.87%	727,921
Jan 16, 2025	33.49	33.97	33.11	33.52	33.52	0.21%	1,363,992