RingCentral Inc. (RNG)
25.60
-1.68 (-6.16%)
At close: Mar 28, 2025, 3:59 PM
26.01
1.59%
After-hours: Mar 28, 2025, 06:51 PM EDT
RNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.03 | 27.22 | 25.47 | 25.57 | -1.71 | -6.27% | 1,239,929 |
| Mar 27, 2025 | 27.42 | 27.82 | 27.17 | 27.28 | -0.28 | -1.02% | 811,700 |
| Mar 26, 2025 | 27.85 | 28.02 | 27.43 | 27.56 | -0.28 | -1.01% | 849,377 |
| Mar 25, 2025 | 28.26 | 28.49 | 27.84 | 27.84 | -0.23 | -0.82% | 1,061,640 |
| Mar 24, 2025 | 27.57 | 28.12 | 27.34 | 28.07 | 1.17 | 4.35% | 1,595,400 |
| Mar 21, 2025 | 26.83 | 27.18 | 26.68 | 26.90 | -0.13 | -0.48% | 6,642,769 |
| Mar 20, 2025 | 26.99 | 27.43 | 26.90 | 27.03 | -0.18 | -0.66% | 1,196,200 |
| Mar 19, 2025 | 27.18 | 27.67 | 27.02 | 27.21 | 0.21 | 0.78% | 1,816,500 |
| Mar 18, 2025 | 26.94 | 27.29 | 26.56 | 27.00 | 0.00 | 0.00% | 1,851,734 |
| Mar 17, 2025 | 27.00 | 27.40 | 26.87 | 27.00 | 0.00 | 0.00% | 2,594,221 |
| Mar 14, 2025 | 26.79 | 27.13 | 26.57 | 27.00 | 0.68 | 2.58% | 1,545,465 |
| Mar 13, 2025 | 26.73 | 26.82 | 26.22 | 26.32 | -0.62 | -2.30% | 1,529,048 |
| Mar 12, 2025 | 27.17 | 27.57 | 26.60 | 26.94 | 0.20 | 0.75% | 1,568,986 |
| Mar 11, 2025 | 26.70 | 27.47 | 26.64 | 26.74 | -0.25 | -0.93% | 2,096,000 |
| Mar 10, 2025 | 27.82 | 28.04 | 26.64 | 26.99 | -1.05 | -3.74% | 1,834,529 |
| Mar 7, 2025 | 27.72 | 28.69 | 27.02 | 28.04 | 0.10 | 0.36% | 1,724,794 |
| Mar 6, 2025 | 27.53 | 28.18 | 27.53 | 27.94 | -0.03 | -0.11% | 1,606,549 |
| Mar 5, 2025 | 27.47 | 28.20 | 27.47 | 27.97 | 0.50 | 1.82% | 2,373,241 |
| Mar 4, 2025 | 27.69 | 28.57 | 27.22 | 27.47 | -0.50 | -1.79% | 1,889,347 |
| Mar 3, 2025 | 28.70 | 29.13 | 27.85 | 27.97 | -0.48 | -1.69% | 1,826,531 |
| Feb 28, 2025 | 28.45 | 29.00 | 27.91 | 28.45 | -0.15 | -0.52% | 2,046,300 |
| Feb 27, 2025 | 28.76 | 29.21 | 28.45 | 28.60 | -0.11 | -0.38% | 1,975,119 |
| Feb 26, 2025 | 28.99 | 29.29 | 28.42 | 28.71 | -0.07 | -0.24% | 2,316,833 |
| Feb 25, 2025 | 28.68 | 29.22 | 27.79 | 28.78 | -0.15 | -0.52% | 2,435,426 |
| Feb 24, 2025 | 28.83 | 29.27 | 27.67 | 28.93 | -0.02 | -0.07% | 2,705,503 |
| Feb 21, 2025 | 29.25 | 30.00 | 28.25 | 28.95 | -1.82 | -5.91% | 3,958,500 |
| Feb 20, 2025 | 31.67 | 31.67 | 30.13 | 30.77 | -0.97 | -3.06% | 2,405,811 |
| Feb 19, 2025 | 33.63 | 33.78 | 31.50 | 31.74 | -2.07 | -6.12% | 2,300,733 |
| Feb 18, 2025 | 34.00 | 34.18 | 32.90 | 33.81 | 0.07 | 0.21% | 1,089,507 |
| Feb 14, 2025 | 35.17 | 35.25 | 33.31 | 33.74 | -1.44 | -4.09% | 1,295,400 |
| Feb 13, 2025 | 34.99 | 35.18 | 34.49 | 35.18 | 0.36 | 1.03% | 806,900 |
| Feb 12, 2025 | 33.75 | 35.02 | 33.53 | 34.82 | 0.49 | 1.43% | 557,406 |
| Feb 11, 2025 | 34.36 | 34.95 | 34.00 | 34.33 | -0.49 | -1.41% | 708,816 |
| Feb 10, 2025 | 34.15 | 35.23 | 33.92 | 34.82 | 1.01 | 2.99% | 795,445 |
| Feb 7, 2025 | 34.59 | 34.70 | 33.65 | 33.81 | -0.86 | -2.48% | 844,300 |
| Feb 6, 2025 | 34.80 | 34.95 | 34.29 | 34.67 | -0.30 | -0.86% | 684,152 |
| Feb 5, 2025 | 34.76 | 34.98 | 34.09 | 34.97 | 0.33 | 0.95% | 734,837 |
| Feb 4, 2025 | 34.46 | 34.71 | 33.97 | 34.64 | 0.46 | 1.35% | 916,440 |
| Feb 3, 2025 | 33.71 | 34.31 | 33.06 | 34.18 | -0.64 | -1.84% | 1,173,300 |
| Jan 31, 2025 | 35.88 | 35.92 | 34.68 | 34.82 | -0.77 | -2.16% | 1,023,453 |
| Jan 30, 2025 | 35.25 | 35.93 | 34.96 | 35.59 | 0.20 | 0.57% | 722,448 |
| Jan 29, 2025 | 36.24 | 36.24 | 34.90 | 35.39 | -0.90 | -2.48% | 773,328 |
| Jan 28, 2025 | 34.98 | 36.43 | 34.24 | 36.29 | 1.44 | 4.13% | 1,238,001 |
| Jan 27, 2025 | 33.62 | 34.87 | 33.50 | 34.85 | 0.20 | 0.58% | 927,696 |
| Jan 24, 2025 | 34.68 | 35.21 | 34.29 | 34.65 | 0.26 | 0.76% | 807,900 |
| Jan 23, 2025 | 33.84 | 34.50 | 33.08 | 34.39 | 0.31 | 0.91% | 1,303,828 |
| Jan 22, 2025 | 34.33 | 35.10 | 33.92 | 34.08 | -0.19 | -0.55% | 973,515 |
| Jan 21, 2025 | 34.07 | 34.68 | 33.56 | 34.27 | 0.46 | 1.36% | 1,407,013 |
| Jan 17, 2025 | 34.12 | 34.20 | 33.17 | 33.81 | 0.29 | 0.87% | 727,921 |
| Jan 16, 2025 | 33.49 | 33.97 | 33.10 | 33.52 | 0.07 | 0.21% | 1,364,000 |