RingCentral Inc.

NYSE: RNG · Real-Time Price · USD
30.51
0.48 (1.60%)
At close: Aug 14, 2025, 3:59 PM
30.95
1.46%
Pre-market: Aug 15, 2025, 05:45 AM EDT

RNG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 29.46 30.88 29.40 30.51 30.51 1.60% 1,483,815
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% 6,545,500
Aug 5, 2025 23.87 24.04 23.59 23.62 23.62 -0.71% 1,776,900
Aug 4, 2025 24.00 24.10 23.66 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
Jul 28, 2025 26.83 27.55 26.83 27.28 27.28 2.21% 1,434,100
Jul 25, 2025 27.32 27.40 26.67 26.69 26.69 -2.34% 973,049
Jul 24, 2025 27.90 28.08 27.21 27.33 27.33 -2.18% 1,307,632
Jul 23, 2025 28.21 28.45 27.84 27.94 27.94 -0.21% 1,645,900
Jul 22, 2025 26.98 28.03 26.87 28.00 28.00 4.59% 1,463,200
Jul 21, 2025 26.87 27.01 26.38 26.77 26.77 0.37% 1,099,704
Jul 18, 2025 26.89 26.89 26.38 26.67 26.67 0.38% 1,417,958