RingCentral, Inc. Class A Common Stock (RNG)
26.57
+0.48 (1.84%)
NYSE · Last Trade: Jul 17th, 6:58 PM EDT
Historical Prices For RingCentral, Inc. Class A Common Stock (RNG)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/17/2025 | 26.17 | 26.71 | 26.02 | 26.57 | 2,315,710 | 26.57 |
7/16/2025 | 26.15 | 26.35 | 25.67 | 26.09 | 1,439,065 | 26.09 |
7/15/2025 | 26.74 | 26.98 | 25.83 | 25.85 | 1,179,000 | 25.85 |
7/14/2025 | 26.79 | 27.23 | 26.50 | 26.50 | 1,301,327 | 26.50 |
7/11/2025 | 28.35 | 28.45 | 26.91 | 26.93 | 1,301,856 | 26.93 |
7/10/2025 | 29.15 | 29.15 | 28.08 | 28.61 | 1,062,285 | 28.61 |
7/09/2025 | 29.96 | 30.02 | 29.04 | 29.04 | 2,064,816 | 29.04 |
7/08/2025 | 29.71 | 30.22 | 29.49 | 29.59 | 1,308,555 | 29.59 |
7/07/2025 | 29.65 | 30.00 | 29.41 | 29.58 | 2,944,907 | 29.58 |
7/03/2025 | 29.63 | 30.29 | 29.56 | 29.87 | 750,576 | 29.87 |
7/02/2025 | 29.30 | 29.82 | 28.84 | 29.47 | 1,456,585 | 29.47 |
7/01/2025 | 28.35 | 29.49 | 28.30 | 29.24 | 1,734,149 | 29.24 |
6/30/2025 | 27.85 | 28.40 | 27.74 | 28.35 | 1,087,453 | 28.35 |
6/27/2025 | 27.67 | 28.13 | 27.46 | 27.79 | 2,564,965 | 27.79 |
6/26/2025 | 27.09 | 27.73 | 26.77 | 27.67 | 1,092,340 | 27.67 |
6/25/2025 | 27.46 | 27.65 | 26.58 | 27.01 | 1,013,528 | 27.01 |
6/24/2025 | 26.99 | 27.66 | 26.82 | 27.43 | 926,731 | 27.43 |
6/23/2025 | 26.56 | 26.93 | 26.25 | 26.55 | 1,044,046 | 26.55 |
6/20/2025 | 27.44 | 27.71 | 26.57 | 26.71 | 1,260,020 | 26.71 |
6/18/2025 | 27.00 | 27.41 | 26.98 | 27.21 | 1,603,809 | 27.21 |
6/17/2025 | 26.78 | 27.15 | 26.65 | 26.94 | 1,471,735 | 26.94 |
6/16/2025 | 26.08 | 27.07 | 25.87 | 27.07 | 1,372,684 | 27.07 |
6/13/2025 | 25.70 | 26.11 | 25.51 | 25.93 | 1,625,435 | 25.93 |
6/12/2025 | 26.69 | 26.86 | 26.39 | 26.44 | 1,230,258 | 26.44 |
6/11/2025 | 27.62 | 27.68 | 26.68 | 26.85 | 924,205 | 26.85 |
6/10/2025 | 27.63 | 28.23 | 27.49 | 27.62 | 908,870 | 27.62 |
6/09/2025 | 27.38 | 27.64 | 27.21 | 27.41 | 912,126 | 27.41 |
6/06/2025 | 27.00 | 27.30 | 26.94 | 27.20 | 806,782 | 27.20 |
6/05/2025 | 27.05 | 27.40 | 26.66 | 26.80 | 685,577 | 26.80 |
6/04/2025 | 26.81 | 27.03 | 26.58 | 26.90 | 818,545 | 26.90 |
6/03/2025 | 26.03 | 26.80 | 25.70 | 26.75 | 876,304 | 26.75 |
6/02/2025 | 25.82 | 26.07 | 25.30 | 25.99 | 1,102,345 | 25.99 |
5/30/2025 | 25.87 | 25.98 | 25.38 | 25.93 | 806,353 | 25.93 |
5/29/2025 | 26.32 | 26.39 | 25.72 | 25.98 | 977,763 | 25.98 |
5/28/2025 | 26.30 | 26.54 | 25.94 | 26.04 | 636,884 | 26.04 |
5/27/2025 | 26.37 | 26.46 | 26.20 | 26.39 | 749,265 | 26.39 |
5/23/2025 | 25.87 | 26.44 | 25.86 | 25.93 | 647,281 | 25.93 |
5/22/2025 | 26.20 | 26.64 | 26.01 | 26.55 | 927,287 | 26.55 |
5/21/2025 | 26.94 | 27.30 | 26.06 | 26.22 | 1,507,422 | 26.22 |
5/20/2025 | 27.24 | 27.40 | 27.04 | 27.34 | 723,876 | 27.34 |
5/19/2025 | 27.41 | 27.67 | 27.17 | 27.29 | 761,924 | 27.29 |
5/16/2025 | 27.97 | 28.11 | 27.60 | 28.09 | 1,238,324 | 28.09 |
5/15/2025 | 27.68 | 28.07 | 27.45 | 28.01 | 984,591 | 28.01 |
5/14/2025 | 28.16 | 28.45 | 27.75 | 27.87 | 1,020,114 | 27.87 |
5/13/2025 | 28.36 | 28.39 | 27.78 | 28.34 | 1,569,599 | 28.34 |
5/12/2025 | 28.92 | 29.10 | 27.81 | 28.36 | 1,669,689 | 28.36 |
5/09/2025 | 26.85 | 28.50 | 26.77 | 27.72 | 2,485,345 | 27.72 |
5/08/2025 | 26.40 | 27.09 | 26.21 | 26.67 | 1,263,587 | 26.67 |
5/07/2025 | 25.85 | 26.30 | 25.77 | 26.09 | 694,438 | 26.09 |
5/06/2025 | 25.35 | 26.16 | 25.28 | 25.76 | 757,166 | 25.76 |
5/05/2025 | 25.65 | 26.32 | 25.57 | 25.74 | 785,219 | 25.74 |
5/02/2025 | 25.81 | 26.05 | 25.49 | 25.82 | 1,087,805 | 25.82 |
5/01/2025 | 25.75 | 26.14 | 25.36 | 25.38 | 1,073,087 | 25.38 |
4/30/2025 | 24.77 | 25.52 | 24.62 | 25.50 | 1,086,159 | 25.50 |
4/29/2025 | 25.04 | 25.52 | 25.01 | 25.28 | 847,522 | 25.28 |
4/28/2025 | 25.19 | 25.40 | 24.78 | 25.04 | 900,130 | 25.04 |
4/25/2025 | 24.91 | 25.32 | 24.41 | 25.15 | 692,373 | 25.15 |
4/24/2025 | 23.98 | 25.13 | 23.71 | 25.01 | 842,304 | 25.01 |
4/23/2025 | 23.75 | 24.28 | 23.46 | 23.51 | 986,695 | 23.51 |
4/22/2025 | 22.52 | 22.91 | 22.21 | 22.90 | 817,360 | 22.90 |
4/21/2025 | 22.48 | 22.65 | 21.91 | 22.12 | 956,769 | 22.12 |