RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
28.16
+1.49 (5.59%)
May 9, 2025, 10:11 AM - Market open
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.40 | 27.09 | 26.21 | 26.67 | 26.67 | 2.22% | 1,247,136 |
| May 7, 2025 | 25.85 | 26.30 | 25.77 | 26.09 | 26.09 | 1.28% | 694,438 |
| May 6, 2025 | 25.35 | 26.16 | 25.28 | 25.76 | 25.76 | 0.08% | 757,166 |
| May 5, 2025 | 25.65 | 26.33 | 25.58 | 25.74 | 25.74 | -0.31% | 785,224 |
| May 2, 2025 | 25.81 | 26.05 | 25.49 | 25.82 | 25.82 | 1.73% | 1,087,805 |
| May 1, 2025 | 25.75 | 26.14 | 25.36 | 25.38 | 25.38 | -0.47% | 1,073,124 |
| Apr 30, 2025 | 24.77 | 25.52 | 24.62 | 25.50 | 25.50 | 0.87% | 1,086,201 |
| Apr 29, 2025 | 25.04 | 25.52 | 25.01 | 25.28 | 25.28 | 0.96% | 847,522 |
| Apr 28, 2025 | 25.19 | 25.40 | 24.78 | 25.04 | 25.04 | -0.44% | 900,130 |
| Apr 25, 2025 | 24.91 | 25.32 | 24.41 | 25.15 | 25.15 | 0.56% | 692,373 |
| Apr 24, 2025 | 23.98 | 25.13 | 23.72 | 25.01 | 25.01 | 6.38% | 842,329 |
| Apr 23, 2025 | 23.75 | 24.28 | 23.46 | 23.51 | 23.51 | 2.66% | 986,697 |
| Apr 22, 2025 | 22.52 | 22.91 | 22.21 | 22.90 | 22.90 | 3.53% | 817,392 |
| Apr 21, 2025 | 22.48 | 22.65 | 21.91 | 22.12 | 22.12 | -2.85% | 956,941 |
| Apr 17, 2025 | 22.53 | 22.97 | 22.51 | 22.77 | 22.77 | 0.98% | 804,131 |
| Apr 16, 2025 | 22.36 | 23.19 | 22.20 | 22.55 | 22.55 | -0.09% | 1,107,242 |
| Apr 15, 2025 | 22.64 | 23.04 | 22.41 | 22.57 | 22.57 | -0.27% | 1,182,976 |
| Apr 14, 2025 | 23.38 | 23.61 | 22.11 | 22.63 | 22.63 | -1.18% | 2,124,085 |
| Apr 11, 2025 | 22.94 | 23.17 | 22.13 | 22.90 | 22.90 | -0.82% | 1,141,542 |
| Apr 10, 2025 | 23.65 | 23.94 | 22.37 | 23.09 | 23.09 | -5.21% | 1,264,229 |
| Apr 9, 2025 | 21.34 | 24.54 | 21.34 | 24.36 | 24.36 | 13.25% | 2,805,589 |
| Apr 8, 2025 | 23.25 | 23.45 | 21.18 | 21.51 | 21.51 | -3.46% | 1,985,266 |
| Apr 7, 2025 | 21.40 | 23.05 | 20.59 | 22.28 | 22.28 | -1.46% | 2,473,652 |
| Apr 4, 2025 | 23.65 | 24.19 | 22.14 | 22.61 | 22.61 | -6.95% | 2,189,102 |
| Apr 3, 2025 | 24.63 | 25.00 | 23.71 | 24.30 | 24.30 | -6.03% | 1,693,676 |
| Apr 2, 2025 | 24.88 | 26.02 | 24.83 | 25.86 | 25.86 | 1.97% | 1,049,076 |
| Apr 1, 2025 | 24.67 | 25.42 | 24.58 | 25.36 | 25.36 | 2.42% | 1,397,827 |
| Mar 31, 2025 | 25.00 | 25.21 | 23.89 | 24.76 | 24.76 | -3.17% | 1,570,449 |
| 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 |