RingCentral Inc. (RNG)
NYSE: RNG
· Real-Time Price · USD
30.71
0.49 (1.62%)
At close: Sep 26, 2025, 3:59 PM
31.11
1.30%
After-hours: Sep 26, 2025, 06:24 PM EDT
RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.19 | 30.89 | 29.86 | 30.70 | 30.70 | 1.59% | 1,045,373 |
| Sep 25, 2025 | 30.52 | 30.53 | 29.93 | 30.22 | 30.22 | -1.47% | 937,400 |
| 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% | 1,548,400 |
| 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% | 1,755,600 |
| 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% | 1,174,100 |
| 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% | 1,790,000 |
| Sep 4, 2025 | 30.15 | 30.62 | 29.57 | 30.53 | 30.53 | 0.93% | 1,409,000 |
| Sep 3, 2025 | 30.33 | 30.57 | 29.81 | 30.25 | 30.25 | -0.17% | 1,205,500 |
| 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 |