Ringcentral Inc (RNG) Historical Stock Data

29.27 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RNG is up 0.24% a day on average. There have been 16 days where Ringcentral Inc closed green and 14 days where RNG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	29.19	29.27	↑$0.08 (0.27%)	28.72	29.49	784.85K
2025-12-03	29.58	29.24	↓$0.34 (-1.15%)	29.16	29.80	1.31M
2025-12-02	29.00	29.44	↑$0.44 (1.52%)	28.79	29.70	1.18M
2025-12-01	27.73	28.83	↑$1.10 (3.97%)	27.72	28.94	1.05M
2025-11-28	28.00	28.24	↑$0.24 (0.86%)	27.98	28.56	474.29K
2025-11-26	28.06	27.92	↓$0.14 (-0.50%)	27.89	28.26	784.49K
2025-11-25	27.81	28.27	↑$0.46 (1.65%)	27.62	28.55	1.27M
2025-11-24	27.43	27.51	↑$0.08 (0.29%)	27.33	27.96	1.08M
2025-11-21	25.81	27.29	↑$1.48 (5.73%)	25.70	27.53	1.95M
2025-11-20	26.71	26.12	↓$0.59 (-2.21%)	26.10	26.83	1.57M
2025-11-19	26.11	26.45	↑$0.34 (1.30%)	25.94	26.68	1.37M
2025-11-18	26.61	26.14	↓$0.47 (-1.77%)	25.66	26.61	2.16M
2025-11-17	27.16	26.78	↓$0.38 (-1.40%)	26.52	27.23	1.12M
2025-11-14	26.65	27.26	↑$0.61 (2.29%)	26.51	27.58	1.28M
2025-11-13	27.44	27.09	↓$0.35 (-1.28%)	26.95	27.87	1.14M
2025-11-12	27.57	27.59	↑$0.02 (0.07%)	27.46	27.87	729.15K
2025-11-11	27.19	27.38	↑$0.19 (0.70%)	27.18	27.84	782.98K
2025-11-10	27.20	27.10	↓$0.10 (-0.37%)	26.61	27.46	1.25M
2025-11-07	26.60	26.93	↑$0.33 (1.24%)	26.40	27.12	1.96M
2025-11-06	27.50	26.98	↓$0.52 (-1.89%)	26.94	27.80	1.85M
2025-11-05	27.33	27.31	↓$0.02 (-0.07%)	26.79	28.19	2.31M
2025-11-04	28.05	27.47	↓$0.58 (-2.07%)	27.34	29.28	2.16M
2025-11-03	30.04	29.94	↓$0.10 (-0.33%)	28.85	30.15	3.18M
2025-10-31	29.80	30.12	↑$0.32 (1.07%)	29.58	30.29	0.99M
2025-10-30	29.54	29.48	↓$0.06 (-0.20%)	29.32	30.15	0.93M
2025-10-29	30.28	29.67	↓$0.61 (-2.01%)	29.50	30.53	1.10M
2025-10-28	30.56	30.48	↓$0.08 (-0.26%)	30.12	30.90	1.19M
2025-10-27	30.31	30.31	↑$0.00 (0.00%)	30.00	30.49	1.35M
2025-10-24	29.69	29.97	↑$0.28 (0.94%)	29.40	30.34	1.08M
2025-10-23	28.93	29.14	↑$0.21 (0.73%)	28.41	29.31	1M