RingCentral, Inc. (RNG)
NYSE: RNG · Real-Time Price · USD
39.57
-0.87 (-2.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.70 | 41.56 | 39.50 | 39.57 | 39.57 | -2.15% | 1,208,575 |
| Apr 27, 2026 | 40.67 | 41.00 | 39.58 | 40.44 | 40.44 | -1.12% | 1,094,754 |
| Apr 24, 2026 | 39.21 | 41.08 | 38.52 | 40.90 | 40.90 | 5.88% | 1,187,873 |
| Apr 23, 2026 | 40.20 | 40.46 | 37.78 | 38.63 | 38.63 | -6.92% | 1,505,562 |
| Apr 22, 2026 | 41.65 | 42.58 | 41.00 | 41.50 | 41.50 | 0.39% | 1,354,258 |
| Apr 21, 2026 | 40.26 | 43.83 | 39.92 | 41.34 | 41.34 | 2.81% | 1,926,461 |
| Apr 20, 2026 | 40.04 | 41.08 | 39.01 | 40.21 | 40.21 | -0.45% | 1,915,237 |
| Apr 17, 2026 | 41.27 | 41.75 | 40.01 | 40.39 | 40.39 | 0.15% | 1,416,204 |
| Apr 16, 2026 | 39.54 | 40.49 | 39.09 | 40.33 | 40.33 | 4.18% | 1,427,214 |
| Apr 15, 2026 | 37.68 | 38.91 | 37.51 | 38.71 | 38.71 | 4.14% | 1,013,653 |
| Apr 14, 2026 | 37.40 | 38.21 | 36.96 | 37.17 | 37.17 | 0.79% | 1,367,353 |
| Apr 13, 2026 | 33.53 | 37.06 | 33.53 | 36.88 | 36.88 | 10.12% | 1,698,571 |
| Apr 10, 2026 | 36.89 | 37.36 | 33.05 | 33.49 | 33.49 | -9.29% | 2,063,443 |
| Apr 9, 2026 | 37.09 | 37.29 | 35.83 | 36.92 | 36.92 | -1.49% | 1,216,734 |
| Apr 8, 2026 | 39.08 | 39.51 | 37.26 | 37.48 | 37.48 | -1.29% | 2,129,262 |
| Apr 7, 2026 | 37.82 | 39.00 | 37.29 | 37.97 | 37.97 | -0.29% | 1,066,716 |
| Apr 6, 2026 | 37.67 | 38.48 | 37.56 | 38.08 | 38.08 | 0.79% | 1,322,776 |
| Apr 2, 2026 | 37.81 | 39.09 | 37.41 | 37.78 | 37.78 | -0.92% | 1,152,825 |
| Apr 1, 2026 | 37.50 | 39.00 | 36.47 | 38.13 | 38.13 | 2.53% | 1,429,550 |
| Mar 31, 2026 | 36.76 | 37.64 | 36.13 | 37.19 | 37.19 | 2.68% | 1,487,930 |
| Mar 30, 2026 | 35.68 | 36.78 | 35.68 | 36.22 | 36.22 | 2.43% | 1,310,074 |
| Mar 27, 2026 | 36.44 | 36.68 | 34.78 | 35.36 | 35.36 | -5.76% | 1,542,277 |
| Mar 26, 2026 | 35.35 | 38.06 | 35.11 | 37.52 | 37.52 | 5.13% | 1,398,739 |
| Mar 25, 2026 | 37.05 | 37.67 | 34.54 | 35.69 | 35.69 | -2.78% | 1,750,157 |
| Mar 24, 2026 | 38.00 | 38.07 | 36.64 | 36.71 | 36.71 | -4.99% | 1,779,388 |
| Mar 23, 2026 | 38.01 | 39.18 | 37.74 | 38.64 | 38.64 | 2.68% | 1,701,477 |
| Mar 20, 2026 | 37.17 | 38.00 | 36.06 | 37.63 | 37.63 | 0.48% | 2,546,177 |
| Mar 19, 2026 | 36.64 | 38.27 | 36.64 | 37.45 | 37.45 | 1.03% | 1,256,415 |
| Mar 18, 2026 | 37.23 | 38.31 | 36.97 | 37.07 | 37.07 | -2.32% | 1,427,622 |
| Mar 17, 2026 | 37.71 | 38.65 | 37.64 | 37.95 | 37.95 | 1.52% | 1,547,448 |
| Mar 16, 2026 | 37.93 | 38.59 | 37.34 | 37.38 | 37.38 | -1.06% | 1,633,918 |
| Mar 13, 2026 | 39.12 | 39.39 | 37.11 | 37.78 | 37.78 | -0.74% | 2,009,937 |
| Mar 12, 2026 | 38.50 | 40.45 | 38.04 | 38.06 | 38.06 | -2.08% | 2,355,934 |
| Mar 11, 2026 | 41.00 | 41.61 | 38.42 | 38.87 | 38.87 | -4.47% | 2,008,537 |
| Mar 10, 2026 | 41.73 | 41.73 | 39.79 | 40.69 | 40.69 | -2.75% | 1,898,989 |
| Mar 9, 2026 | 41.43 | 42.01 | 40.46 | 41.84 | 41.84 | -0.43% | 2,508,485 |
| Mar 6, 2026 | 39.42 | 42.42 | 39.15 | 42.02 | 41.95 | 5.92% | 2,994,317 |
| Mar 5, 2026 | 39.02 | 40.93 | 38.94 | 39.67 | 39.60 | 1.28% | 2,461,680 |
| Mar 4, 2026 | 37.00 | 39.39 | 36.90 | 39.17 | 39.10 | 6.38% | 2,781,772 |
| Mar 3, 2026 | 34.93 | 36.91 | 34.68 | 36.82 | 36.75 | 1.88% | 2,718,865 |
| Mar 2, 2026 | 36.01 | 36.98 | 35.60 | 36.14 | 36.08 | -0.85% | 2,342,633 |
| Feb 27, 2026 | 36.02 | 36.57 | 34.81 | 36.45 | 36.38 | -1.86% | 3,329,001 |
| Feb 26, 2026 | 34.80 | 37.94 | 34.75 | 37.14 | 37.07 | 7.71% | 3,231,970 |
| Feb 25, 2026 | 35.29 | 35.59 | 34.06 | 34.48 | 34.42 | -2.02% | 3,632,084 |
| Feb 24, 2026 | 34.62 | 36.79 | 34.60 | 35.19 | 35.13 | 1.76% | 3,150,423 |
| Feb 23, 2026 | 39.26 | 39.47 | 33.91 | 34.58 | 34.52 | -12.46% | 5,398,842 |
| Feb 20, 2026 | 34.36 | 40.64 | 34.36 | 39.50 | 39.43 | 34.40% | 14,567,855 |
| Feb 19, 2026 | 29.10 | 29.73 | 28.69 | 29.39 | 29.34 | -0.58% | 3,831,128 |
| Feb 18, 2026 | 29.03 | 29.79 | 28.61 | 29.56 | 29.51 | 1.93% | 2,331,409 |
| Feb 17, 2026 | 30.27 | 30.79 | 28.60 | 29.00 | 28.95 | -3.94% | 3,508,521 |
| Feb 13, 2026 | 28.64 | 30.78 | 28.35 | 30.19 | 30.14 | 6.30% | 3,925,422 |
| Feb 12, 2026 | 27.89 | 28.88 | 27.11 | 28.40 | 28.35 | 1.03% | 3,872,867 |
| Feb 11, 2026 | 28.77 | 29.30 | 26.92 | 28.11 | 28.06 | -2.80% | 15,343,535 |
| Feb 10, 2026 | 28.80 | 29.64 | 28.33 | 28.92 | 28.87 | 5.66% | 4,775,080 |
| Feb 9, 2026 | 26.63 | 27.81 | 26.32 | 27.37 | 27.32 | 1.26% | 1,542,666 |
| Feb 6, 2026 | 25.70 | 27.08 | 25.59 | 27.03 | 26.98 | 6.29% | 1,611,204 |
| Feb 5, 2026 | 25.61 | 26.54 | 24.82 | 25.43 | 25.38 | -3.78% | 2,466,679 |
| Feb 4, 2026 | 24.54 | 26.49 | 24.54 | 26.43 | 26.38 | 6.49% | 2,832,830 |
| Feb 3, 2026 | 26.04 | 26.20 | 24.14 | 24.82 | 24.78 | -6.09% | 2,239,519 |
| Feb 2, 2026 | 25.88 | 26.55 | 25.58 | 26.43 | 26.38 | 2.13% | 2,090,451 |
| Jan 30, 2026 | 25.32 | 25.97 | 25.06 | 25.88 | 25.83 | 1.25% | 1,310,954 |
| Jan 29, 2026 | 26.79 | 26.79 | 25.04 | 25.56 | 25.51 | -5.30% | 1,605,010 |
| Jan 28, 2026 | 27.34 | 27.53 | 26.87 | 26.99 | 26.94 | -0.22% | 1,388,794 |
| Jan 27, 2026 | 27.79 | 27.84 | 26.52 | 27.05 | 27.00 | -1.56% | 1,134,624 |
| Jan 26, 2026 | 26.99 | 27.81 | 26.76 | 27.48 | 27.43 | 2.46% | 1,447,121 |
| Jan 23, 2026 | 27.08 | 27.92 | 26.75 | 26.82 | 26.77 | -1.14% | 1,294,160 |
| Jan 22, 2026 | 26.19 | 27.18 | 25.90 | 27.13 | 27.08 | 4.75% | 1,539,087 |
| Jan 21, 2026 | 25.97 | 26.40 | 25.84 | 25.90 | 25.85 | 0.35% | 1,948,262 |
| Jan 20, 2026 | 25.70 | 26.43 | 25.55 | 25.81 | 25.76 | -1.86% | 1,951,796 |
| Jan 16, 2026 | 26.70 | 26.83 | 26.00 | 26.30 | 26.25 | -2.38% | 1,623,252 |
| Jan 15, 2026 | 28.66 | 28.98 | 26.91 | 26.94 | 26.89 | -6.62% | 1,471,291 |
| Jan 14, 2026 | 28.39 | 29.57 | 28.18 | 28.85 | 28.80 | 1.30% | 1,172,386 |
| Jan 13, 2026 | 29.54 | 29.78 | 28.14 | 28.48 | 28.43 | -3.49% | 1,009,482 |
| Jan 12, 2026 | 29.70 | 30.03 | 29.14 | 29.51 | 29.46 | -1.24% | 1,269,087 |
| Jan 9, 2026 | 28.92 | 29.94 | 28.29 | 29.88 | 29.83 | 3.11% | 1,081,423 |
| Jan 8, 2026 | 28.85 | 29.25 | 28.04 | 28.98 | 28.93 | -0.34% | 961,925 |
| Jan 7, 2026 | 28.77 | 29.20 | 28.46 | 29.08 | 29.03 | 0.97% | 1,170,506 |
| Jan 6, 2026 | 27.72 | 28.84 | 27.57 | 28.80 | 28.75 | 3.45% | 1,312,435 |
| Jan 5, 2026 | 27.40 | 28.56 | 27.30 | 27.84 | 27.79 | 0.91% | 1,175,470 |
| Jan 2, 2026 | 28.99 | 29.13 | 27.34 | 27.59 | 27.54 | -4.47% | 1,274,047 |
| Dec 31, 2025 | 29.17 | 29.31 | 28.85 | 28.88 | 28.83 | -1.60% | 841,731 |
| Dec 30, 2025 | 29.44 | 29.66 | 29.25 | 29.35 | 29.30 | -0.68% | 606,418 |
| Dec 29, 2025 | 29.35 | 29.83 | 29.00 | 29.55 | 29.50 | -0.03% | 820,700 |
| Dec 26, 2025 | 29.22 | 29.64 | 29.05 | 29.56 | 29.51 | 1.03% | 502,778 |
| Dec 24, 2025 | 29.18 | 29.40 | 29.11 | 29.26 | 29.21 | 0.07% | 520,994 |
| Dec 23, 2025 | 29.42 | 29.66 | 28.88 | 29.24 | 29.19 | -1.42% | 1,014,711 |
| Dec 22, 2025 | 29.65 | 29.89 | 29.48 | 29.66 | 29.61 | 0.14% | 959,460 |
| Dec 19, 2025 | 29.71 | 29.76 | 29.37 | 29.62 | 29.57 | 0.07% | 1,525,202 |
| Dec 18, 2025 | 29.81 | 30.33 | 29.50 | 29.60 | 29.55 | 0.27% | 1,200,887 |
| Dec 17, 2025 | 29.88 | 30.70 | 29.43 | 29.52 | 29.47 | -0.61% | 1,279,673 |
| Dec 16, 2025 | 29.12 | 29.89 | 29.05 | 29.70 | 29.65 | 1.82% | 1,212,194 |
| Dec 15, 2025 | 31.10 | 31.29 | 29.06 | 29.17 | 29.12 | -6.12% | 1,227,502 |
| Dec 12, 2025 | 31.03 | 31.36 | 30.75 | 31.07 | 31.01 | 0.32% | 1,107,683 |
| Dec 11, 2025 | 30.91 | 31.26 | 30.59 | 30.97 | 30.91 | 0.65% | 1,126,843 |
| Dec 10, 2025 | 30.42 | 30.92 | 30.26 | 30.77 | 30.72 | 1.35% | 1,095,327 |
| Dec 9, 2025 | 29.43 | 30.47 | 29.35 | 30.36 | 30.31 | 2.60% | 1,198,604 |
| Dec 8, 2025 | 29.80 | 30.07 | 29.43 | 29.59 | 29.54 | -0.34% | 1,427,771 |
| Dec 5, 2025 | 29.12 | 29.93 | 29.00 | 29.69 | 29.64 | 1.43% | 1,264,139 |
| Dec 4, 2025 | 29.19 | 29.49 | 28.72 | 29.27 | 29.22 | 0.10% | 966,936 |
| Dec 3, 2025 | 29.58 | 29.80 | 29.16 | 29.24 | 29.19 | -0.68% | 1,312,861 |