RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
27.14
-1.23 (-4.34%)
At close: Oct 7, 2025, 4:00 PM EDT
27.30
+0.16 (0.59%)
After-hours: Oct 7, 2025, 4:41 PM EDT
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.47 | 28.47 | 27.16 | 27.09 | - | -4.51% | 816,851 |
| Oct 6, 2025 | 28.09 | 28.80 | 27.65 | 28.37 | 28.37 | 1.25% | 1,180,379 |
| Oct 3, 2025 | 27.93 | 28.54 | 27.90 | 28.02 | 28.02 | 0.47% | 1,068,492 |
| Oct 2, 2025 | 28.06 | 28.42 | 27.76 | 27.89 | 27.89 | -0.78% | 1,609,739 |
| Oct 1, 2025 | 28.75 | 29.21 | 28.05 | 28.11 | 28.11 | -0.81% | 1,958,620 |
| Sep 30, 2025 | 30.75 | 30.79 | 28.28 | 28.34 | 28.34 | -7.84% | 2,187,921 |
| Sep 29, 2025 | 30.95 | 30.98 | 30.40 | 30.75 | 30.75 | 0.16% | 1,360,894 |
| Sep 26, 2025 | 30.19 | 30.89 | 29.86 | 30.70 | 30.70 | 1.59% | 1,045,404 |
| Sep 25, 2025 | 30.52 | 30.53 | 29.93 | 30.22 | 30.22 | -1.47% | 937,351 |
| Sep 24, 2025 | 30.80 | 31.02 | 30.37 | 30.67 | 30.67 | 0.39% | 1,038,348 |
| Sep 23, 2025 | 32.31 | 32.44 | 30.40 | 30.55 | 30.55 | -5.09% | 1,548,397 |
| Sep 22, 2025 | 31.10 | 32.56 | 30.97 | 32.19 | 32.19 | 3.11% | 2,140,606 |
| Sep 19, 2025 | 31.88 | 31.88 | 31.02 | 31.22 | 31.22 | -2.01% | 1,738,523 |
| Sep 18, 2025 | 32.01 | 32.01 | 31.34 | 31.86 | 31.86 | 1.01% | 1,678,416 |
| Sep 17, 2025 | 31.23 | 32.38 | 31.13 | 31.54 | 31.54 | 1.06% | 1,704,042 |
| Sep 16, 2025 | 30.78 | 31.33 | 30.25 | 31.21 | 31.21 | 1.46% | 1,755,586 |
| Sep 15, 2025 | 30.69 | 31.19 | 30.41 | 30.76 | 30.76 | 1.32% | 1,493,688 |
| Sep 12, 2025 | 31.26 | 31.26 | 30.36 | 30.36 | 30.36 | -2.88% | 2,075,020 |
| Sep 11, 2025 | 30.38 | 31.26 | 30.38 | 31.26 | 31.26 | 2.06% | 1,174,092 |
| Sep 10, 2025 | 31.52 | 31.76 | 30.43 | 30.63 | 30.63 | -3.56% | 1,769,445 |
| 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 |