Skip to main content
RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
30.03
+2.21 (7.94%)
At close: Aug 13, 2025, 4:00 PM
29.58
-0.45 (-1.50%)
Pre-market: Aug 14, 2025, 5:43 AM EDT

RingCentral Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.8630.1927.6230.0330.037.94%1,884,986
Aug 12, 202527.2427.8626.9027.8227.822.69%1,566,442
Aug 11, 202528.7629.3126.9727.0927.09-5.77%2,268,347
Aug 8, 202529.2429.5828.2628.7528.75-1.27%2,182,109
Aug 7, 202530.0030.2428.4429.1229.12-2.90%3,255,942
Aug 6, 202529.6530.6028.0329.9929.9926.97%6,545,484
Aug 5, 202523.8724.0423.5923.6223.62-0.71%1,776,884
Aug 4, 202524.0024.1023.6723.7923.790.68%1,542,221
Aug 1, 202525.2425.3123.6123.6323.63-7.30%2,193,238
Jul 31, 202526.4226.4525.4225.4925.49-3.56%1,251,433
Jul 30, 202526.6726.9025.9226.4326.43-0.49%1,396,775
Jul 29, 202527.2827.3026.0826.5626.56-2.64%1,589,511
Jul 28, 202526.8327.5526.8327.2827.282.21%1,434,059
Jul 25, 202527.3227.4026.6726.6926.69-2.34%973,049
Jul 24, 202527.9028.0827.2127.3327.33-2.18%1,307,632
Jul 23, 202528.2128.4527.8427.9427.94-0.21%1,645,887
Jul 22, 202526.9828.0326.8728.0028.004.59%1,463,167
Jul 21, 202526.8727.0126.3826.7726.770.37%1,099,704
Jul 18, 202526.8926.8926.3826.6726.670.38%1,417,958
Jul 17, 202526.1726.7126.0226.5726.571.84%2,315,923
Jul 16, 202526.1526.3525.6726.0926.090.93%1,439,065
Jul 15, 202526.7426.9825.8325.8525.85-2.45%1,179,009
Jul 14, 202526.7927.2426.5026.5026.50-1.60%1,301,858
Jul 11, 202528.3528.4526.9126.9326.93-5.87%1,301,856
Jul 10, 202529.1529.1528.0828.6128.61-1.48%1,062,285
Jul 9, 202529.9630.0229.0429.0429.04-1.86%2,064,816
Jul 8, 202529.7130.2229.4929.5929.590.03%1,308,575
Jul 7, 202529.6530.0029.4129.5829.58-0.97%2,944,907
Jul 3, 202529.6330.2929.5629.8729.871.36%750,576
Jul 2, 202529.3029.8228.8429.4729.470.79%1,456,585
Jul 1, 202528.3529.4928.3029.2429.243.14%1,734,159
Jun 30, 202527.8528.4027.7428.3528.352.02%1,087,453
Jun 27, 202527.6728.1327.4627.7927.790.43%2,562,482
Jun 26, 202527.0927.7426.7727.6727.672.44%1,092,340
Jun 25, 202527.4627.6526.5827.0127.01-1.53%1,013,528
Jun 24, 202526.9927.6626.8327.4327.433.31%926,731
Jun 23, 202526.5626.9326.2526.5526.55-0.60%1,044,049
Jun 20, 202527.4427.7226.5826.7126.71-1.84%1,260,020
Jun 18, 202527.0027.4126.9827.2127.211.00%1,603,809
Jun 17, 202526.7827.1526.6526.9426.94-0.48%1,471,736
Jun 16, 202526.0827.0725.8727.0727.074.40%1,374,033
Jun 13, 202525.7026.1125.5125.9325.93-1.93%1,625,435
Jun 12, 202526.6926.8626.3926.4426.44-1.53%1,230,258
Jun 11, 202527.6227.6826.6826.8526.85-2.79%924,205
Jun 10, 202527.6328.2327.4927.6227.620.77%908,870
Jun 9, 202527.3827.6427.2127.4127.410.77%912,326
Jun 6, 202527.0027.3026.9427.2027.201.49%806,782
Jun 5, 202527.0527.4026.6626.8026.80-0.37%685,577
Jun 4, 202526.8127.0326.5826.9026.900.56%818,546
Jun 3, 202526.0326.8125.7026.7526.752.92%876,379