RingCentral Inc. (RNG)
NYSE: RNG
· Real-Time Price · USD
28.03
0.14 (0.50%)
At close: Oct 03, 2025, 3:59 PM
28.35
1.14%
After-hours: Oct 03, 2025, 05:53 PM EDT
RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.93 | 28.54 | 27.90 | 28.02 | 28.02 | 0.47% | 1,068,346 |
| Oct 2, 2025 | 28.06 | 28.42 | 27.76 | 27.89 | 27.89 | -0.78% | 1,609,739 |
| Oct 1, 2025 | 28.75 | 29.21 | 28.05 | 28.11 | 28.11 | -0.81% | 1,958,620 |
| Sep 30, 2025 | 30.75 | 30.79 | 28.28 | 28.34 | 28.34 | -7.84% | 2,187,921 |
| Sep 29, 2025 | 30.95 | 30.97 | 30.40 | 30.75 | 30.75 | 0.16% | 1,360,894 |
| Sep 26, 2025 | 30.19 | 30.89 | 29.86 | 30.70 | 30.70 | 1.59% | 1,045,404 |
| 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 |
Page 1 of 136