RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
35.27
+0.23 (0.66%)
Nov 21, 2024, 1:44 PM EST - Market open

RingCentral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.5335.6934.8035.0435.04-1.46%692,246
Nov 19, 202434.6436.0434.4835.5635.561.51%1,034,738
Nov 18, 202435.5535.6534.1335.0335.03-2.10%1,478,483
Nov 15, 202436.3236.6535.3035.7835.78-2.61%1,101,940
Nov 14, 202437.9338.1536.6936.7436.74-3.16%1,046,080
Nov 13, 202436.3138.2936.2537.9437.944.60%1,421,240
Nov 12, 202435.7637.0435.6136.2736.270.17%1,248,598
Nov 11, 202438.2638.6536.0036.2136.21-4.64%2,144,615
Nov 8, 202438.5040.9836.6737.9737.97-2.14%2,624,389
Nov 7, 202437.9238.9137.7138.8038.803.47%1,828,177
Nov 6, 202437.1838.0237.0337.5037.502.43%1,562,334
Nov 5, 202436.1236.6335.5836.6136.611.24%1,190,714
Nov 4, 202436.3636.7635.8936.1636.16-0.80%1,125,979
Nov 1, 202436.2437.2136.1136.4536.451.22%1,283,559
Oct 31, 202435.6236.4435.2936.0136.011.27%1,160,717
Oct 30, 202434.2035.8034.2035.5635.563.95%1,168,147
Oct 29, 202433.8934.5933.8934.2134.210.35%1,118,462
Oct 28, 202434.1034.2633.9134.0934.090.80%762,748
Oct 25, 202434.2234.4433.7033.8233.82-1.05%661,388
Oct 24, 202433.6534.2833.6534.1834.182.18%796,580
Oct 23, 202434.0734.2333.2333.4533.45-1.65%747,065
Oct 22, 202433.9334.3633.4934.0134.01-0.26%866,398
Oct 21, 202433.9134.4233.8734.1034.100.50%1,373,510
Oct 18, 202433.3234.0033.2433.9333.932.94%1,009,334
Oct 17, 202432.6232.9832.3432.9632.960.21%675,609
Oct 16, 202432.8933.0532.5032.8932.890.18%730,177
Oct 15, 202432.6732.9732.4032.8332.830.37%765,294
Oct 14, 202432.7232.8832.4032.7132.71-0.03%852,982
Oct 11, 202431.5332.7531.3432.7232.724.37%1,231,388
Oct 10, 202429.9431.8529.9431.3531.353.09%2,313,263
Oct 9, 202429.8330.8329.8030.4130.411.94%3,651,534
Oct 8, 202429.9930.1829.6629.8329.83-0.86%1,925,532
Oct 7, 202430.9031.0030.0030.0930.09-2.87%1,340,304
Oct 4, 202431.5231.5230.8030.9830.98-0.16%840,487
Oct 3, 202431.0031.4330.8431.0331.03-0.89%1,354,825
Oct 2, 202430.7131.5630.5931.3131.312.02%2,240,195
Oct 1, 202431.4931.7530.5230.6930.69-2.97%821,567
Sep 30, 202431.5532.0231.4631.6331.630.29%1,132,718
Sep 27, 202431.3431.5731.1731.5431.541.51%908,049
Sep 26, 202430.7231.0930.3031.0731.072.74%1,154,171
Sep 25, 202430.4730.7830.1530.2430.24-1.24%1,062,500
Sep 24, 202430.8830.9630.2430.6230.620.66%1,041,365
Sep 23, 202430.4330.7929.7530.4230.420.33%1,304,196
Sep 20, 202430.2030.8030.0330.3230.32-0.13%3,357,229
Sep 19, 202430.9630.9630.2730.3630.360.90%1,298,232
Sep 18, 202429.9830.8229.5830.0930.090.17%1,170,655
Sep 17, 202430.5030.9329.6930.0430.04-0.89%1,069,489
Sep 16, 202429.4430.8929.3630.3130.313.17%2,273,573
Sep 13, 202428.5029.8828.5029.3829.383.71%1,211,771
Sep 12, 202428.0928.6727.7328.3328.331.18%846,601
Sep 11, 202427.5528.4227.5028.0028.000.90%1,318,820
Sep 10, 202427.7327.9527.2427.7527.750.11%1,664,278
Sep 9, 202428.2828.8827.7027.7227.72-1.21%1,599,991
Sep 6, 202429.1129.5828.0628.0628.06-3.24%1,615,816
Sep 5, 202429.1529.5828.8629.0029.00-0.51%1,326,858
Sep 4, 202431.4431.9128.8429.1529.15-11.26%2,969,804
Sep 3, 202433.0033.6432.6932.8532.85-1.44%856,030
Aug 30, 202434.0634.5733.1333.3333.33-1.54%1,145,113
Aug 29, 202433.7234.4633.6333.8533.851.26%1,086,113
Aug 28, 202433.7633.9533.0033.4333.43-1.47%811,611
Aug 27, 202433.3234.1533.1633.9333.930.83%835,547
Aug 26, 202433.8434.1033.5033.6533.65-0.47%780,228
Aug 23, 202432.9633.8432.7233.8133.812.99%1,131,385
Aug 22, 202433.3533.7732.7732.8332.83-0.39%1,650,757
Aug 21, 202433.8333.8332.0932.9632.96-1.58%1,891,042
Aug 20, 202434.0134.2433.1833.4933.49-1.93%663,860
Aug 19, 202433.7434.3433.7134.1534.151.13%884,523
Aug 16, 202433.8633.9433.2233.7733.77-0.56%1,171,229
Aug 15, 202433.6034.1733.5533.9633.962.54%850,302
Aug 14, 202432.6333.5332.4733.1233.121.56%939,984
Aug 13, 202431.7832.6231.6032.6132.612.90%1,260,389
Aug 12, 202432.0632.5531.4031.6931.69-1.18%1,425,212
Aug 9, 202433.7233.9431.7932.0732.07-5.01%1,129,609
Aug 8, 202433.4134.2633.1933.7633.762.24%861,191
Aug 7, 202434.2234.9933.0033.0233.02-2.28%1,106,826
Aug 6, 202435.1035.3333.7333.7933.79-3.10%1,201,873
Aug 5, 202432.3335.5832.1934.8734.87-1.11%1,280,760
Aug 2, 202437.3638.2733.8435.2635.265.41%3,145,964
Aug 1, 202434.8035.2432.9033.4533.45-4.56%1,397,298
Jul 31, 202434.6035.4634.2035.0535.051.51%1,101,934
Jul 30, 202434.8135.2434.4834.5334.53-0.40%732,051
Jul 29, 202435.0035.3434.3434.6734.67-0.69%808,239
Jul 26, 202434.7135.6634.4234.9134.911.81%1,312,936
Jul 25, 202432.1034.4331.8234.2934.297.80%1,306,705
Jul 24, 202432.4633.1231.7531.8131.81-2.15%687,922
Jul 23, 202432.3933.0032.1532.5132.510.28%684,707
Jul 22, 202433.1433.2231.8332.4232.42-1.13%819,370
Jul 19, 202432.3532.9032.1332.7932.791.58%648,870
Jul 18, 202432.6933.4231.9632.2832.28-1.34%1,115,149
Jul 17, 202432.0032.9431.9832.7232.720.83%1,705,884
Jul 16, 202431.5332.4831.1932.4532.453.51%1,333,147
Jul 15, 202430.9331.7030.6431.3531.351.92%1,322,500
Jul 12, 202429.2431.1729.0430.7630.766.22%1,871,090
Jul 11, 202428.4329.3428.4328.9628.963.95%1,042,816
Jul 10, 202428.0028.1927.6927.8627.860.18%1,011,320
Jul 9, 202428.0328.1327.4627.8127.81-1.56%1,323,359
Jul 8, 202428.0128.2627.7228.2528.251.22%1,148,534
Jul 5, 202428.4328.6027.8227.9127.91-2.31%1,258,321
Jul 3, 202428.4328.6628.2028.5728.570.18%832,472
Jul 2, 202429.2329.5927.9028.5228.52-3.13%1,224,560