RingCentral, Inc. Class A RNG
NYSE · United States · Technology Services
$78.49+3.79 (+5.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.28 | +4.79% | $76.58 | $78.87 | $75.52 | 472.08K |
| 2026-09-30 | $74.70 | +0.36% | $73.99 | $76.35 | $73.99 | 1.47M |
| 2026-09-29 | $74.43 | -2.23% | $75.43 | $76.12 | $72.29 | 1.52M |
| 2026-09-28 | $76.13 | -0.04% | $74.40 | $76.87 | $73.70 | 1.42M |
| 2026-09-25 | $76.16 | -4.59% | $79.50 | $79.94 | $75.58 | 1.58M |
| 2026-09-24 | $79.82 | +0.74% | $79.30 | $81.22 | $79.30 | 1.69M |
| 2026-09-23 | $79.23 | -0.63% | $78.81 | $81.90 | $78.52 | 2.26M |
| 2026-09-22 | $79.73 | +3.14% | $77.41 | $79.93 | $76.90 | 2.48M |
| 2026-09-21 | $77.30 | +7.57% | $72.67 | $77.71 | $72.67 | 1.45M |
| 2026-09-18 | $71.86 | -3.90% | $75.05 | $75.05 | $71.65 | 2.81M |
| 2026-09-17 | $74.78 | +1.69% | $73.11 | $75.18 | $71.86 | 1.18M |
| 2026-09-16 | $73.54 | +1.53% | $70.81 | $75.14 | $70.57 | 1.51M |
| 2026-09-15 | $72.43 | +0.15% | $71.26 | $73.08 | $70.24 | 1.32M |
| 2026-09-14 | $72.32 | +4.93% | $70.11 | $72.92 | $69.02 | 1.97M |
| 2026-09-11 | $68.92 | -0.17% | $68.75 | $70.40 | $67.97 | 1.04M |
| 2026-09-10 | $69.04 | -0.86% | $70.00 | $71.07 | $68.63 | 1.17M |
| 2026-09-09 | $69.64 | -0.78% | $70.97 | $71.36 | $68.98 | 1.04M |
| 2026-09-08 | $70.19 | -4.36% | $72.07 | $72.07 | $69.32 | 1.37M |
| 2026-09-04 | $73.39 | -3.89% | $75.35 | $76.43 | $73.13 | 1.15M |
| 2026-09-03 | $76.36 | +5.21% | $74.90 | $77.95 | $73.11 | 1.70M |
| 2026-09-02 | $72.58 | +2.56% | $70.48 | $72.85 | $69.47 | 1.55M |
| 2026-09-01 | $70.77 | +1.65% | $70.01 | $70.78 | $68.79 | 2.01M |
| 2026-08-31 | $69.62 | +0.35% | $68.89 | $69.77 | $68.26 | 1.47M |
| 2026-08-28 | $69.38 | +1.24% | $69.68 | $70.43 | $68.79 | 1.44M |
| 2026-08-27 | $68.53 | +3.74% | $67.85 | $69.78 | $66.86 | 1.60M |
| 2026-08-26 | $66.06 | +0.69% | $63.65 | $66.71 | $63.00 | 919.70K |
| 2026-08-25 | $65.61 | -2.19% | $67.45 | $67.83 | $64.63 | 1.49M |
| 2026-08-24 | $67.08 | +0.10% | $66.55 | $67.69 | $66.14 | 1.04M |
| 2026-08-21 | $67.01 | +2.18% | $65.26 | $67.07 | $63.55 | 1.63M |
| 2026-08-20 | $65.58 | -0.55% | $66.10 | $66.71 | $64.71 | 1.63M |
| 2026-08-19 | $65.94 | +1.15% | $64.32 | $67.00 | $64.13 | 1.26M |
| 2026-08-18 | $65.19 | +1.75% | $64.00 | $66.28 | $63.93 | 1.48M |
| 2026-08-17 | $64.07 | -0.65% | $63.41 | $65.11 | $62.88 | 1.20M |
| 2026-08-14 | $64.49 | -4.85% | $67.71 | $67.99 | $63.43 | 1.21M |
| 2026-08-13 | $67.78 | +7.79% | $63.23 | $68.45 | $62.95 | 1.63M |
| 2026-08-12 | $62.88 | -0.90% | $62.20 | $63.28 | $61.34 | 1.30M |
| 2026-08-11 | $63.45 | -1.01% | $63.79 | $64.79 | $62.35 | 1.16M |
| 2026-08-10 | $64.10 | +1.73% | $62.67 | $64.95 | $62.58 | 1.67M |
| 2026-08-07 | $63.01 | +1.92% | $63.00 | $64.68 | $62.21 | 2.95M |
| 2026-08-06 | $61.82 | +0.55% | $60.41 | $62.00 | $59.65 | 1.76M |
| 2026-08-05 | $61.48 | +1.34% | $61.09 | $62.14 | $60.42 | 2.24M |
| 2026-08-04 | $60.67 | +5.88% | $56.56 | $60.75 | $56.01 | 2.76M |
| 2026-08-03 | $57.30 | +3.02% | $56.62 | $58.56 | $56.19 | 1.86M |
| 2026-07-31 | $55.62 | +4.00% | $52.78 | $56.27 | $52.61 | 2.04M |
| 2026-07-30 | $53.48 | -7.12% | $56.25 | $56.67 | $53.13 | 2.35M |
| 2026-07-29 | $57.58 | +1.14% | $56.79 | $58.98 | $56.15 | 2.48M |
| 2026-07-28 | $56.93 | +6.01% | $55.24 | $57.21 | $54.69 | 2.98M |
| 2026-07-27 | $53.70 | +11.16% | $49.61 | $55.30 | $49.53 | 5.49M |
| 2026-07-24 | $48.31 | +25.09% | $40.50 | $50.14 | $40.30 | 8.92M |
| 2026-07-23 | $38.62 | +2.55% | $38.11 | $39.98 | $37.09 | 4.86M |
| 2026-07-22 | $37.66 | -4.80% | $38.83 | $39.30 | $37.19 | 1.71M |
| 2026-07-21 | $39.56 | -2.90% | $39.56 | $41.01 | $39.09 | 1.78M |
| 2026-07-20 | $40.74 | -1.40% | $40.81 | $41.56 | $40.06 | 1.63M |
| 2026-07-17 | $41.32 | -1.08% | $41.44 | $42.83 | $40.99 | 1.51M |
| 2026-07-16 | $41.77 | +2.65% | $40.99 | $42.01 | $40.38 | 1.42M |
| 2026-07-15 | $40.69 | -1.48% | $41.79 | $42.28 | $40.24 | 1.34M |
| 2026-07-14 | $41.30 | -1.78% | $40.14 | $41.94 | $39.61 | 1.24M |
| 2026-07-13 | $42.05 | +0.67% | $42.40 | $43.27 | $41.65 | 1.33M |
| 2026-07-10 | $41.77 | +2.03% | $41.37 | $42.72 | $41.19 | 1.24M |
| 2026-07-09 | $40.94 | +3.72% | $38.48 | $40.95 | $37.95 | 929.80K |
| 2026-07-08 | $39.47 | -2.88% | $40.03 | $40.57 | $38.88 | 1.86M |
| 2026-07-07 | $40.64 | +3.57% | $40.41 | $43.07 | $40.27 | 2.69M |
| 2026-07-06 | $39.24 | -1.92% | $39.45 | $39.93 | $38.43 | 1.33M |
| 2026-07-02 | $40.01 | -2.39% | $40.28 | $41.33 | $39.94 | 1.35M |
| 2026-07-01 | $40.99 | +5.16% | $40.13 | $41.71 | $39.52 | 1.52M |
| 2026-06-30 | $38.98 | -0.28% | $38.32 | $39.27 | $37.83 | 1.92M |
| 2026-06-29 | $39.09 | +5.14% | $38.41 | $39.93 | $38.03 | 1.78M |
| 2026-06-26 | $37.18 | +7.30% | $34.87 | $37.23 | $34.87 | 3.11M |
| 2026-06-25 | $34.65 | -3.35% | $35.05 | $36.07 | $34.52 | 1.40M |
| 2026-06-24 | $35.85 | +1.21% | $35.04 | $36.49 | $35.00 | 1.28M |
| 2026-06-23 | $35.42 | +1.66% | $34.98 | $35.61 | $34.44 | 1.35M |
| 2026-06-22 | $34.84 | -0.51% | $34.92 | $35.58 | $33.42 | 1.46M |
| 2026-06-18 | $35.02 | -1.46% | $35.26 | $35.79 | $34.52 | 2.08M |
| 2026-06-17 | $35.54 | -6.60% | $37.77 | $38.17 | $35.40 | 1.51M |
| 2026-06-16 | $38.05 | -0.70% | $37.93 | $39.41 | $37.39 | 1.15M |
| 2026-06-15 | $38.32 | -0.83% | $39.08 | $39.60 | $38.12 | 1.51M |
| 2026-06-12 | $38.64 | +2.57% | $37.85 | $38.91 | $36.77 | 1.27M |
| 2026-06-11 | $37.67 | -2.74% | $38.08 | $38.55 | $36.67 | 1.12M |
| 2026-06-10 | $38.73 | -1.22% | $38.37 | $39.45 | $37.98 | 1.19M |
| 2026-06-09 | $39.21 | -4.06% | $40.26 | $40.81 | $37.86 | 1.57M |
| 2026-06-08 | $40.87 | -3.36% | $41.70 | $42.23 | $40.62 | 1.18M |
| 2026-06-05 | $42.29 | -3.95% | $43.95 | $44.78 | $41.05 | 1.20M |
| 2026-06-04 | $44.03 | +0.14% | $44.53 | $45.54 | $43.49 | 1.25M |
| 2026-06-03 | $43.97 | -5.18% | $45.58 | $45.58 | $43.67 | 1.48M |
| 2026-06-02 | $46.37 | -5.56% | $47.27 | $47.30 | $45.20 | 2.17M |
| 2026-06-01 | $49.10 | +13.37% | $44.50 | $49.85 | $43.25 | 2.39M |
| 2026-05-29 | $43.31 | +3.46% | $42.33 | $43.76 | $41.25 | 2.24M |
| 2026-05-28 | $41.86 | +0.63% | $41.92 | $42.58 | $40.77 | 1.19M |
| 2026-05-27 | $41.60 | -2.23% | $41.85 | $43.24 | $41.41 | 1.05M |
| 2026-05-26 | $42.55 | -2.27% | $42.66 | $43.46 | $42.09 | 988.40K |