RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	33.73	34.38	33.41	33.45	33.45	1.95%	986,240
Jan 14, 2025	32.50	33.00	31.91	32.81	32.81	1.27%	1,406,959
Jan 13, 2025	32.50	32.73	32.14	32.40	32.40	-1.67%	1,386,063
Jan 10, 2025	33.05	33.33	32.50	32.95	32.95	-1.85%	1,171,825
Jan 8, 2025	34.07	34.51	33.30	33.57	33.57	-1.35%	1,162,804
Jan 7, 2025	35.67	35.79	33.73	34.03	34.03	-7.45%	2,488,519
Jan 6, 2025	35.71	37.23	35.69	36.77	36.77	3.87%	1,621,033
Jan 3, 2025	34.00	35.43	34.00	35.40	35.40	1.64%	846,326
Jan 2, 2025	35.59	35.84	34.79	34.83	34.83	-0.51%	682,959
Dec 31, 2024	35.69	35.78	34.90	35.01	35.01	-1.27%	588,820
Dec 30, 2024	35.88	35.88	35.07	35.46	35.46	-1.80%	852,095
Dec 27, 2024	37.27	37.27	35.48	36.11	36.11	-3.37%	710,782
Dec 26, 2024	36.81	37.75	36.60	37.37	37.37	1.03%	627,950
Dec 24, 2024	37.27	37.27	36.71	36.99	36.99	-0.96%	342,841
Dec 23, 2024	37.20	37.76	36.91	37.35	37.35	-0.27%	696,461
Dec 20, 2024	36.75	37.70	36.27	37.45	37.45	0.78%	2,563,650
Dec 19, 2024	37.99	38.29	36.57	37.16	37.16	-1.35%	1,275,862
Dec 18, 2024	39.34	39.59	37.44	37.67	37.67	-4.00%	908,107
Dec 17, 2024	39.75	39.97	38.75	39.24	39.24	-1.73%	1,180,565
Dec 16, 2024	38.89	40.45	38.87	39.93	39.93	2.25%	1,216,070
Dec 13, 2024	40.88	41.06	38.27	39.05	39.05	-5.56%	1,694,608
Dec 12, 2024	41.65	41.74	40.71	41.35	41.35	-1.12%	1,138,473
Dec 11, 2024	41.39	42.16	40.22	41.82	41.82	1.38%	1,151,504
Dec 10, 2024	41.36	42.19	41.14	41.25	41.25	-1.15%	2,252,798
Dec 9, 2024	41.35	41.92	40.73	41.73	41.73	1.71%	1,386,226
Dec 6, 2024	39.11	41.04	38.85	41.03	41.03	6.57%	1,596,032
Dec 5, 2024	39.90	40.19	38.48	38.50	38.50	-3.24%	1,160,638
Dec 4, 2024	37.79	40.59	37.41	39.79	39.79	7.40%	2,268,495
Dec 3, 2024	37.32	38.47	36.94	37.05	37.05	-1.88%	3,768,309
Dec 2, 2024	37.60	38.01	37.24	37.76	37.76	0.35%	789,786
Nov 29, 2024	38.10	38.31	37.42	37.63	37.63	-1.13%	380,904
Nov 27, 2024	38.83	39.27	37.93	38.06	38.06	-1.50%	652,707
Nov 26, 2024	38.69	38.88	38.15	38.64	38.64	-0.90%	1,026,223
Nov 25, 2024	37.39	39.13	37.25	38.99	38.99	5.64%	1,541,959
Nov 22, 2024	34.95	37.09	34.92	36.91	36.91	5.85%	1,329,316
Nov 21, 2024	35.21	35.50	34.42	34.87	34.87	-0.49%	1,516,233
Nov 20, 2024	35.53	35.69	34.80	35.04	35.04	-1.46%	692,246
Nov 19, 2024	34.64	36.04	34.48	35.56	35.56	1.51%	1,034,738
Nov 18, 2024	35.55	35.65	34.13	35.03	35.03	-2.10%	1,478,483
Nov 15, 2024	36.32	36.65	35.30	35.78	35.78	-2.61%	1,101,940
Nov 14, 2024	37.93	38.15	36.69	36.74	36.74	-3.16%	1,046,080
Nov 13, 2024	36.31	38.29	36.25	37.94	37.94	4.60%	1,421,240
Nov 12, 2024	35.76	37.04	35.61	36.27	36.27	0.17%	1,248,598
Nov 11, 2024	38.26	38.65	36.00	36.21	36.21	-4.64%	2,144,615
Nov 8, 2024	38.50	40.98	36.67	37.97	37.97	-2.14%	2,624,389
Nov 7, 2024	37.92	38.91	37.71	38.80	38.80	3.47%	1,828,177
Nov 6, 2024	37.18	38.02	37.03	37.50	37.50	2.43%	1,562,334
Nov 5, 2024	36.12	36.63	35.58	36.61	36.61	1.24%	1,190,714
Nov 4, 2024	36.36	36.76	35.89	36.16	36.16	-0.80%	1,125,979
Nov 1, 2024	36.24	37.21	36.11	36.45	36.45	1.22%	1,283,559
Oct 31, 2024	35.62	36.44	35.29	36.01	36.01	1.27%	1,160,717
Oct 30, 2024	34.20	35.80	34.20	35.56	35.56	3.95%	1,168,147
Oct 29, 2024	33.89	34.59	33.89	34.21	34.21	0.35%	1,118,462
Oct 28, 2024	34.10	34.26	33.91	34.09	34.09	0.80%	762,748
Oct 25, 2024	34.22	34.44	33.70	33.82	33.82	-1.05%	661,388
Oct 24, 2024	33.65	34.28	33.65	34.18	34.18	2.18%	796,580
Oct 23, 2024	34.07	34.23	33.23	33.45	33.45	-1.65%	747,065
Oct 22, 2024	33.93	34.36	33.49	34.01	34.01	-0.26%	866,398
Oct 21, 2024	33.91	34.42	33.87	34.10	34.10	0.50%	1,373,510
Oct 18, 2024	33.32	34.00	33.24	33.93	33.93	2.94%	1,009,334
Oct 17, 2024	32.62	32.98	32.34	32.96	32.96	0.21%	675,609
Oct 16, 2024	32.89	33.05	32.50	32.89	32.89	0.18%	730,177
Oct 15, 2024	32.67	32.97	32.40	32.83	32.83	0.37%	765,294
Oct 14, 2024	32.72	32.88	32.40	32.71	32.71	-0.03%	852,982
Oct 11, 2024	31.53	32.75	31.34	32.72	32.72	4.37%	1,231,388
Oct 10, 2024	29.94	31.85	29.94	31.35	31.35	3.09%	2,313,263
Oct 9, 2024	29.83	30.83	29.80	30.41	30.41	1.94%	3,651,534
Oct 8, 2024	29.99	30.18	29.66	29.83	29.83	-0.86%	1,925,532
Oct 7, 2024	30.90	31.00	30.00	30.09	30.09	-2.87%	1,340,304
Oct 4, 2024	31.52	31.52	30.80	30.98	30.98	-0.16%	840,487
Oct 3, 2024	31.00	31.43	30.84	31.03	31.03	-0.89%	1,354,825
Oct 2, 2024	30.71	31.56	30.59	31.31	31.31	2.02%	2,240,195
Oct 1, 2024	31.49	31.75	30.52	30.69	30.69	-2.97%	821,567
Sep 30, 2024	31.55	32.02	31.46	31.63	31.63	0.29%	1,132,718
Sep 27, 2024	31.34	31.57	31.17	31.54	31.54	1.51%	908,049