NYSE : RNG
RingCentral, Inc. — Price history
Technology · Software - Application · United States
Last price 83.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RingCentral, Inc. (RNG) closed at 77.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.74 | 81.15 | 76.66 | 77.74 | 1,960,524 | -4.52% |
| 2026-10-30 | 81.83 | 83.77 | 80.07 | 81.42 | 1,372,330 | -2.72% |
| 2026-10-29 | 84.02 | 84.69 | 81.65 | 83.7 | 1,326,843 | -2.90% |
| 2026-10-28 | 86.05 | 89.294 | 85.55 | 86.2 | 1,234,123 | +0.70% |
| 2026-10-27 | 85.06 | 88.01 | 85.06 | 85.6 | 1,845,210 | -0.82% |
| 2026-10-26 | 83 | 88.675 | 82.23 | 86.31 | 2,641,418 | +3.50% |
| 2026-10-23 | 90.98 | 98.14 | 82.66 | 83.39 | 4,624,932 | +5.00% |
| 2026-10-22 | 81.39 | 82.38 | 78.4 | 79.42 | 2,442,854 | -3.64% |
| 2026-10-21 | 82.28 | 83.715 | 81 | 82.42 | 1,576,080 | +0.98% |
| 2026-10-20 | 79.1 | 82.205 | 79 | 81.62 | 1,518,596 | +3.07% |
| 2026-10-19 | 75.76 | 79.695 | 75.56 | 79.19 | 1,287,170 | +4.97% |
| 2026-10-16 | 80.77 | 81.7 | 74.94 | 75.44 | 1,314,789 | -5.63% |
| 2026-10-15 | 74.41 | 79.99 | 74.2 | 79.94 | 1,667,463 | +6.30% |
| 2026-10-14 | 78 | 78.485 | 74.129 | 75.2 | 1,803,582 | -4.44% |
| 2026-10-13 | 76.89 | 79.625 | 76 | 78.69 | 1,738,057 | +0.67% |
| 2026-10-12 | 80.46 | 81.78 | 77.21 | 78.17 | 1,430,501 | -1.39% |
| 2026-10-09 | 79.39 | 80.24 | 78.59 | 79.27 | 917,272 | +1.17% |
| 2026-10-08 | 77.11 | 78.847 | 76.76 | 78.35 | 1,306,477 | +2.36% |
| 2026-10-07 | 76.88 | 78.134 | 76.32 | 76.54 | 1,087,661 | -0.93% |
| 2026-10-06 | 79.32 | 80.16 | 76.29 | 77.26 | 1,169,898 | -2.28% |
| 2026-10-05 | 78.46 | 80.6 | 77.48 | 79.06 | 1,581,736 | +1.00% |
| 2026-10-02 | 78.67 | 79.79 | 77.12 | 78.28 | 1,207,295 | -0.04% |
| 2026-10-01 | 76.58 | 78.89 | 75.52 | 78.31 | 1,317,646 | +4.83% |
| 2026-09-30 | 73.99 | 76.345 | 73.99 | 74.7 | 1,465,417 | +0.36% |
| 2026-09-29 | 75.43 | 76.12 | 72.29 | 74.43 | 1,488,937 | -2.23% |
| 2026-09-28 | 74.4 | 76.87 | 73.7 | 76.13 | 1,342,429 | -0.04% |
| 2026-09-25 | 79.5 | 79.94 | 75.58 | 76.16 | 1,529,069 | -4.59% |
| 2026-09-24 | 79.3 | 81.22 | 79.3 | 79.82 | 1,654,063 | +0.74% |
| 2026-09-23 | 78.805 | 81.902 | 78.52 | 79.23 | 2,261,014 | -0.63% |
| 2026-09-22 | 77.41 | 79.93 | 76.9 | 79.73 | 2,432,798 | +3.14% |
| 2026-09-21 | 72.67 | 77.71 | 72.67 | 77.3 | 1,419,405 | +7.57% |
| 2026-09-18 | 75.05 | 75.05 | 71.65 | 71.86 | 2,776,382 | -3.90% |
| 2026-09-17 | 73.11 | 75.175 | 71.86 | 74.78 | 1,126,806 | +1.69% |
| 2026-09-16 | 70.81 | 75.14 | 70.57 | 73.54 | 1,511,410 | +1.53% |
| 2026-09-15 | 71.26 | 73.08 | 70.235 | 72.43 | 1,288,468 | +0.15% |
| 2026-09-14 | 70.11 | 72.92 | 69.02 | 72.32 | 1,939,526 | +4.93% |
| 2026-09-11 | 68.75 | 70.4 | 67.97 | 68.92 | 1,042,735 | -0.17% |
| 2026-09-10 | 70 | 71.067 | 68.63 | 69.04 | 1,092,252 | -0.86% |
| 2026-09-09 | 70.97 | 71.36 | 68.98 | 69.64 | 1,044,881 | -0.78% |
| 2026-09-08 | 72.07 | 72.07 | 69.318 | 70.19 | 1,353,953 | -4.36% |
| 2026-09-04 | 75.35 | 76.43 | 73.13 | 73.39 | 1,148,863 | -3.89% |
| 2026-09-03 | 74.9 | 77.95 | 73.11 | 76.36 | 1,665,967 | +5.21% |
| 2026-09-02 | 70.48 | 72.85 | 69.47 | 72.58 | 1,552,777 | +2.56% |
| 2026-09-01 | 70.01 | 70.78 | 68.79 | 70.77 | 1,969,745 | +1.65% |
| 2026-08-31 | 68.89 | 69.77 | 68.26 | 69.62 | 1,458,075 | +0.35% |
| 2026-08-28 | 69.68 | 70.425 | 68.79 | 69.38 | 1,442,099 | +1.24% |
| 2026-08-27 | 67.85 | 69.78 | 66.86 | 68.53 | 1,597,323 | +3.74% |
| 2026-08-26 | 63.65 | 66.705 | 63 | 66.06 | 917,715 | +0.69% |
| 2026-08-25 | 67.45 | 67.827 | 64.63 | 65.61 | 1,488,123 | -2.19% |
| 2026-08-24 | 66.55 | 67.692 | 66.14 | 67.08 | 1,036,504 | +0.10% |
| 2026-08-21 | 65.26 | 67.065 | 63.55 | 67.01 | 1,627,841 | +2.18% |
| 2026-08-20 | 66.1 | 66.71 | 64.71 | 65.58 | 1,627,832 | -0.55% |
| 2026-08-19 | 64.32 | 67 | 64.13 | 65.94 | 1,259,063 | +1.15% |
| 2026-08-18 | 64 | 66.283 | 63.925 | 65.19 | 1,462,926 | +1.75% |
| 2026-08-17 | 63.41 | 65.11 | 62.88 | 64.07 | 1,198,082 | -0.65% |
| 2026-08-14 | 67.71 | 67.99 | 63.43 | 64.49 | 1,205,304 | -4.85% |
| 2026-08-13 | 63.23 | 68.45 | 62.95 | 67.78 | 1,627,489 | +7.79% |
| 2026-08-12 | 62.2 | 63.275 | 61.34 | 62.88 | 1,268,466 | -0.90% |
| 2026-08-11 | 63.79 | 64.79 | 62.35 | 63.45 | 1,157,727 | -1.01% |
| 2026-08-10 | 62.67 | 64.95 | 62.581 | 64.1 | 1,665,102 | +1.73% |
| 2026-08-07 | 63 | 64.68 | 62.21 | 63.01 | 2,932,477 | +1.92% |
| 2026-08-06 | 60.41 | 62 | 59.65 | 61.82 | 1,724,162 | +0.76% |
| 2026-08-05 | 61.09 | 62.14 | 60.42 | 61.48 | 2,233,740 | +1.34% |
| 2026-08-04 | 56.56 | 60.75 | 56.01 | 60.67 | 2,762,561 | +5.88% |
| 2026-08-03 | 56.62 | 58.56 | 56.19 | 57.3 | 1,858,246 | +3.02% |
| 2026-07-31 | 52.78 | 56.27 | 52.61 | 55.62 | 2,035,003 | +4.00% |
| 2026-07-30 | 56.25 | 56.67 | 53.13 | 53.48 | 2,350,904 | -7.12% |
| 2026-07-29 | 56.79 | 58.98 | 56.15 | 57.58 | 2,481,822 | +1.14% |
| 2026-07-28 | 55.24 | 57.21 | 54.692 | 56.93 | 2,982,041 | +6.01% |
| 2026-07-27 | 49.61 | 55.3 | 49.53 | 53.7 | 5,489,389 | +11.16% |
| 2026-07-24 | 40.5 | 50.14 | 40.3 | 48.31 | 8,922,657 | +25.09% |
| 2026-07-23 | 38.11 | 39.98 | 37.09 | 38.62 | 4,855,455 | +2.55% |
| 2026-07-22 | 38.83 | 39.3 | 37.19 | 37.66 | 1,713,632 | -4.80% |
| 2026-07-21 | 39.56 | 41.01 | 39.09 | 39.56 | 1,784,193 | -2.90% |
| 2026-07-20 | 40.81 | 41.56 | 40.06 | 40.74 | 1,632,422 | -1.40% |
| 2026-07-17 | 41.44 | 42.825 | 40.99 | 41.32 | 1,511,468 | -1.08% |
| 2026-07-16 | 40.99 | 42.01 | 40.38 | 41.77 | 1,423,025 | +2.65% |
| 2026-07-15 | 41.79 | 42.275 | 40.24 | 40.69 | 1,335,243 | -1.48% |
| 2026-07-14 | 40.14 | 41.94 | 39.61 | 41.3 | 1,235,822 | -1.78% |
| 2026-07-13 | 42.4 | 43.27 | 41.65 | 42.05 | 1,328,994 | +0.67% |
| 2026-07-10 | 41.37 | 42.72 | 41.19 | 41.77 | 1,235,464 | +2.03% |
| 2026-07-09 | 38.48 | 40.95 | 37.95 | 40.94 | 929,811 | +3.72% |
| 2026-07-08 | 40.03 | 40.57 | 38.88 | 39.47 | 1,860,539 | -2.88% |
| 2026-07-07 | 40.41 | 43.07 | 40.27 | 40.64 | 2,689,622 | +3.57% |
| 2026-07-06 | 39.45 | 39.932 | 38.43 | 39.24 | 1,331,361 | -1.92% |
| 2026-07-02 | 40.28 | 41.33 | 39.935 | 40.01 | 1,351,381 | -2.39% |
| 2026-07-01 | 40.13 | 41.705 | 39.52 | 40.99 | 1,521,914 | +5.16% |
| 2026-06-30 | 38.32 | 39.27 | 37.83 | 38.98 | 1,924,923 | -0.28% |
| 2026-06-29 | 38.41 | 39.925 | 38.03 | 39.09 | 1,776,447 | +5.14% |
| 2026-06-26 | 34.87 | 37.23 | 34.87 | 37.18 | 3,110,497 | +7.30% |
| 2026-06-25 | 35.05 | 36.07 | 34.52 | 34.65 | 1,399,020 | -3.35% |
| 2026-06-24 | 35.04 | 36.49 | 35 | 35.85 | 1,278,830 | +1.21% |
| 2026-06-23 | 34.98 | 35.61 | 34.44 | 35.42 | 1,348,224 | +1.66% |
| 2026-06-22 | 34.92 | 35.581 | 33.42 | 34.84 | 1,464,365 | -0.51% |
| 2026-06-18 | 35.26 | 35.79 | 34.52 | 35.02 | 2,081,360 | -1.46% |
| 2026-06-17 | 37.77 | 38.17 | 35.4 | 35.54 | 1,514,704 | -6.60% |
| 2026-06-16 | 37.93 | 39.41 | 37.39 | 38.05 | 1,154,717 | -0.70% |
| 2026-06-15 | 39.08 | 39.595 | 38.115 | 38.32 | 1,505,957 | -0.83% |
| 2026-06-12 | 37.85 | 38.91 | 36.77 | 38.64 | 1,272,165 | +2.57% |
| 2026-06-11 | 38.08 | 38.55 | 36.665 | 37.67 | 1,118,980 | -2.74% |
| 2026-06-10 | 38.37 | 39.45 | 37.98 | 38.73 | 1,191,505 | -1.22% |
| 2026-06-09 | 40.26 | 40.81 | 37.86 | 39.21 | 1,567,105 | -4.06% |
| 2026-06-08 | 41.7 | 42.23 | 40.62 | 40.87 | 1,177,137 | -3.36% |
| 2026-06-05 | 43.95 | 44.78 | 41.05 | 42.29 | 1,204,394 | -3.95% |
| 2026-06-04 | 44.53 | 45.54 | 43.49 | 44.03 | 1,252,838 | +0.14% |
| 2026-06-03 | 45.58 | 45.58 | 43.665 | 43.97 | 1,482,505 | -5.18% |
| 2026-06-02 | 47.27 | 47.3 | 45.2 | 46.37 | 2,172,459 | -5.42% |
| 2026-06-01 | 44.5 | 49.85 | 43.245 | 49.1 | 2,388,115 | +13.37% |
| 2026-05-29 | 42.33 | 43.76 | 41.25 | 43.31 | 2,244,236 | +3.46% |
| 2026-05-28 | 41.92 | 42.58 | 40.77 | 41.86 | 1,191,155 | +0.62% |
| 2026-05-27 | 41.85 | 43.235 | 41.41 | 41.6 | 1,047,140 | -2.23% |
| 2026-05-26 | 42.66 | 43.46 | 42.09 | 42.55 | 988,602 | -2.27% |
| 2026-05-22 | 42.59 | 44.38 | 42.59 | 43.54 | 1,050,520 | +3.13% |
| 2026-05-21 | 42.2 | 42.59 | 41.02 | 42.22 | 1,760,460 | -2.96% |
| 2026-05-20 | 41.95 | 43.65 | 40.5 | 43.51 | 1,479,496 | +2.16% |
| 2026-05-19 | 42 | 43.11 | 40.13 | 42.59 | 1,997,780 | +4.70% |
| 2026-05-18 | 40.5 | 41.869 | 40 | 40.68 | 1,969,375 | -0.90% |
| 2026-05-15 | 39.68 | 41.51 | 39.68 | 41.05 | 1,811,841 | +4.32% |
| 2026-05-14 | 39.01 | 40.408 | 38.425 | 39.35 | 1,647,461 | +1.60% |
| 2026-05-13 | 41.53 | 41.8 | 38.04 | 38.73 | 2,898,366 | -7.50% |