RingCentral, Inc. - RNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	29.8	29.59	29.59	30.07	29.43	1.43M
December 05, 2025	29.12	29.69	29.69	29.93	29	1.26M
December 04, 2025	29.19	29.27	29.27	29.49	28.72	966,936
December 03, 2025	29.58	29.24	29.24	29.8	29.16	1.31M
December 02, 2025	29	29.44	29.44	29.7	28.79	1.35M
December 01, 2025	27.91	28.84	28.84	28.94	27.72	1.05M
November 28, 2025	28	28.24	28.24	28.56	27.98	474,286
November 26, 2025	28.06	27.92	27.92	28.26	27.89	1.03M
November 25, 2025	27.81	28.27	28.27	28.55	27.62	1.27M
November 24, 2025	27.33	27.51	27.51	27.96	27.33	1.09M
November 21, 2025	25.81	27.29	27.29	27.53	25.7	2.2M
November 20, 2025	26.71	26.12	26.12	26.85	26.1	1.59M
November 19, 2025	26.11	26.45	26.46	26.68	25.94	1.38M
November 18, 2025	26.61	26.14	26.14	26.63	25.66	2.5M
November 17, 2025	27.16	26.78	26.78	27.23	26.51	1.46M
November 14, 2025	26.65	27.26	27.26	27.58	26.51	1.46M
November 13, 2025	27.44	27.09	27.09	27.89	26.94	1.32M
November 12, 2025	27.57	27.59	27.59	27.87	27.46	927,500
November 11, 2025	27.19	27.38	27.38	27.84	27.18	952,800
November 10, 2025	27.2	27.1	27.1	27.46	26.61	1.48M
November 07, 2025	26.6	26.93	26.93	27.12	26.4	2.19M
November 06, 2025	27.5	26.98	26.98	27.8	26.94	1.85M
November 05, 2025	27.5	27.33	27.33	28.12	26.79	1.93M
November 04, 2025	28.05	27.47	27.47	29.28	27.34	2.49M
November 03, 2025	30.04	29.94	29.94	30.15	28.85	3.2M
October 31, 2025	29.8	30.12	30.12	30.29	29.58	1.23M
October 30, 2025	29.54	29.48	29.48	30.15	29.31	1.11M
October 29, 2025	30.28	29.67	29.67	30.53	29.5	1.1M
October 28, 2025	30.56	30.48	30.48	30.9	30.12	1.19M
October 27, 2025	30.31	30.31	30.31	30.49	30	1.35M
October 24, 2025	29.69	29.97	29.97	30.35	29.4	1.38M
October 23, 2025	28.93	29.14	29.14	29.31	28.41	997,716
October 22, 2025	29.1	28.73	28.73	29.42	28.49	1.24M
October 21, 2025	27.52	29.24	29.24	29.28	27.36	1.25M
October 20, 2025	27	27.66	27.66	27.77	26.97	841,800
October 17, 2025	26.81	26.71	26.71	27.02	26.59	1.15M
October 16, 2025	26.82	26.81	26.81	27.17	26.58	1.26M
October 15, 2025	27.72	26.68	26.68	27.85	26.31	1.38M
October 14, 2025	26.5	27.46	27.46	27.67	26.31	1.3M
October 13, 2025	26.74	26.86	26.86	27	26.32	1.24M
October 10, 2025	28.12	26.39	26.39	28.12	26.34	1.14M
October 09, 2025	27.13	27.9	27.9	27.94	27.02	1.11M
October 08, 2025	27.35	27.09	27.09	27.68	27.06	1.37M
October 07, 2025	28.47	27.14	27.14	28.47	27.07	1.25M
October 06, 2025	28.09	28.37	28.37	28.8	27.65	1.18M
October 03, 2025	27.93	28.02	28.02	28.54	27.9	1.07M
October 02, 2025	28.06	27.89	27.89	28.42	27.76	1.61M
October 01, 2025	28.75	28.11	28.11	29.21	28.05	1.96M
September 30, 2025	30.75	28.34	28.34	30.79	28.28	2.19M
September 29, 2025	30.95	30.75	30.75	30.97	30.4	1.36M
September 26, 2025	30.19	30.7	30.7	30.89	29.86	1.05M
September 25, 2025	30.52	30.22	30.22	30.53	29.93	937,400
September 24, 2025	30.8	30.67	30.67	31.02	30.37	1.04M
September 23, 2025	32.31	30.55	30.55	32.44	30.4	1.55M
September 22, 2025	31.1	32.19	32.19	32.56	30.97	2.14M
September 19, 2025	31.88	31.22	31.22	31.88	31.02	1.74M
September 18, 2025	32.01	31.86	31.86	32.01	31.34	1.68M
September 17, 2025	31.23	31.54	31.54	32.38	31.13	1.7M
September 16, 2025	30.78	31.21	31.21	31.33	30.25	1.76M
September 15, 2025	30.69	30.76	30.76	31.19	30.41	1.49M

RingCentral, Inc. (RNG) NYSE