RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
30.63
-1.13 (-3.56%)
At close: Sep 10, 2025, 4:00 PM
30.63
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.52 | 31.76 | 30.43 | 30.63 | 30.63 | -3.56% | 1,769,410 |
| Sep 9, 2025 | 32.41 | 32.60 | 31.48 | 31.76 | 31.76 | -2.10% | 1,622,562 |
| Sep 8, 2025 | 31.85 | 32.76 | 31.63 | 32.44 | 32.44 | 1.57% | 2,021,102 |
| Sep 5, 2025 | 30.78 | 31.95 | 30.68 | 31.94 | 31.94 | 4.62% | 1,789,978 |
| Sep 4, 2025 | 30.15 | 30.62 | 29.57 | 30.53 | 30.53 | 0.93% | 1,408,972 |
| Sep 3, 2025 | 30.33 | 30.57 | 29.81 | 30.25 | 30.25 | -0.17% | 1,172,981 |
| Sep 2, 2025 | 29.73 | 30.47 | 29.73 | 30.30 | 30.30 | -0.69% | 1,567,152 |
| Aug 29, 2025 | 30.81 | 31.42 | 30.33 | 30.51 | 30.51 | -0.65% | 1,695,166 |
| Aug 28, 2025 | 30.93 | 31.29 | 30.53 | 30.71 | 30.71 | -0.03% | 2,097,556 |
| Aug 27, 2025 | 30.54 | 30.87 | 30.44 | 30.72 | 30.72 | 1.59% | 4,103,407 |
| Aug 26, 2025 | 31.09 | 31.15 | 30.05 | 30.24 | 30.24 | -3.17% | 1,448,241 |
| Aug 25, 2025 | 30.83 | 31.58 | 30.66 | 31.23 | 31.23 | 1.17% | 1,483,016 |
| Aug 22, 2025 | 29.13 | 30.90 | 29.03 | 30.87 | 30.87 | 5.94% | 1,448,468 |
| Aug 21, 2025 | 28.97 | 29.24 | 28.42 | 29.14 | 29.14 | -0.92% | 2,440,184 |
| Aug 20, 2025 | 29.82 | 29.97 | 29.24 | 29.41 | 29.41 | -2.19% | 1,277,749 |
| Aug 19, 2025 | 30.41 | 30.73 | 29.92 | 30.07 | 30.07 | -0.60% | 2,802,045 |
| Aug 18, 2025 | 30.70 | 31.09 | 30.15 | 30.25 | 30.25 | -1.59% | 1,612,819 |
| Aug 15, 2025 | 30.66 | 30.98 | 30.27 | 30.74 | 30.74 | 0.75% | 1,465,156 |
| Aug 14, 2025 | 29.46 | 30.88 | 29.24 | 30.51 | 30.51 | 1.60% | 1,683,567 |
| Aug 13, 2025 | 27.86 | 30.19 | 27.62 | 30.03 | 30.03 | 7.94% | 1,886,555 |
| Aug 12, 2025 | 27.24 | 27.86 | 26.90 | 27.82 | 27.82 | 2.69% | 1,566,442 |
| Aug 11, 2025 | 28.76 | 29.31 | 26.97 | 27.09 | 27.09 | -5.77% | 2,268,347 |
| Aug 8, 2025 | 29.24 | 29.58 | 28.26 | 28.75 | 28.75 | -1.27% | 2,182,109 |
| Aug 7, 2025 | 30.00 | 30.24 | 28.44 | 29.12 | 29.12 | -2.90% | 3,255,942 |
| Aug 6, 2025 | 29.65 | 30.60 | 28.03 | 29.99 | 29.99 | 26.97% | 6,545,484 |
| Aug 5, 2025 | 23.87 | 24.04 | 23.59 | 23.62 | 23.62 | -0.71% | 1,776,884 |
| Aug 4, 2025 | 24.00 | 24.10 | 23.67 | 23.79 | 23.79 | 0.68% | 1,542,221 |
| Aug 1, 2025 | 25.24 | 25.31 | 23.61 | 23.63 | 23.63 | -7.30% | 2,193,238 |
| Jul 31, 2025 | 26.42 | 26.45 | 25.42 | 25.49 | 25.49 | -3.56% | 1,251,433 |
| Jul 30, 2025 | 26.67 | 26.90 | 25.92 | 26.43 | 26.43 | -0.49% | 1,396,775 |
| Jul 29, 2025 | 27.28 | 27.30 | 26.08 | 26.56 | 26.56 | -2.64% | 1,589,511 |
| Jul 28, 2025 | 26.83 | 27.55 | 26.83 | 27.28 | 27.28 | 2.21% | 1,434,059 |
| Jul 25, 2025 | 27.32 | 27.40 | 26.67 | 26.69 | 26.69 | -2.34% | 973,049 |
| Jul 24, 2025 | 27.90 | 28.08 | 27.21 | 27.33 | 27.33 | -2.18% | 1,307,632 |
| Jul 23, 2025 | 28.21 | 28.45 | 27.84 | 27.94 | 27.94 | -0.21% | 1,645,887 |
| Jul 22, 2025 | 26.98 | 28.03 | 26.87 | 28.00 | 28.00 | 4.59% | 1,463,167 |
| Jul 21, 2025 | 26.87 | 27.01 | 26.38 | 26.77 | 26.77 | 0.37% | 1,099,704 |
| Jul 18, 2025 | 26.89 | 26.89 | 26.38 | 26.67 | 26.67 | 0.38% | 1,417,958 |
| Jul 17, 2025 | 26.17 | 26.71 | 26.02 | 26.57 | 26.57 | 1.84% | 2,315,923 |
| Jul 16, 2025 | 26.15 | 26.35 | 25.67 | 26.09 | 26.09 | 0.93% | 1,439,065 |
| 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 |