RingCentral Inc. (RNG)
NYSE: RNG
· Real-Time Price · USD
31.95
1.42 (4.65%)
At close: Sep 05, 2025, 3:59 PM
31.99
0.14%
After-hours: Sep 05, 2025, 07:57 PM EDT
RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.15 | 30.62 | 29.57 | 30.53 | 30.53 | 0.93% | 1,408,232 |
| 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 |
| Aug 28, 2025 | 30.93 | 31.29 | 30.53 | 30.71 | 30.71 | -0.03% | 2,097,600 |
| 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% | 2,440,200 |
| 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 |