RingCentral Inc. (RNG)
NYSE: RNG
· Real-Time Price · USD
30.04
-0.21 (-0.69%)
At close: Aug 19, 2025, 3:59 PM
RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.41 | 30.73 | 29.92 | 30.07 | n/a | -0.60% | 2,707,728 |
| 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 |
| 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 |