RingCentral, Inc. RNG
75.39 USD -0.50 (-0.66%)
Regular-session close
75.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
73.83 Day range 76.38
24.82 52-week range 86.31
- YTD
- +161.05%
- 1 year
- +178.29%
RNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.38 | 76.38 | 73.83 | 75.39 | -0.50 | -0.66% | 1,580,418 |
| Nov 12, 2026 | 74.30 | 77.36 | 73.32 | 75.89 | +0.79 | +1.05% | 1,035,900 |
| Nov 11, 2026 | 74.30 | 75.14 | 73.44 | 75.10 | +1.78 | +2.43% | 1,662,000 |
| Nov 10, 2026 | 72.54 | 73.41 | 71.25 | 73.32 | +0.54 | +0.74% | 1,125,800 |
| Nov 9, 2026 | 72.14 | 74.84 | 71.78 | 72.78 | +0.71 | +0.99% | 971,100 |
| Nov 6, 2026 | 73.89 | 74.33 | 70.61 | 72.07 | -2.26 | -3.04% | 1,698,700 |
| Nov 5, 2026 | 76.84 | 76.95 | 73.50 | 74.33 | -3.63 | -4.66% | 1,642,000 |
| Nov 4, 2026 | 77.59 | 80.33 | 76.38 | 77.96 | -0.18 | -0.23% | 1,541,000 |
| Nov 3, 2026 | 76.19 | 79.67 | 75.23 | 78.14 | +0.40 | +0.51% | 1,523,600 |
| Nov 2, 2026 | 80.74 | 81.15 | 76.66 | 77.74 | -3.68 | -4.52% | 1,960,400 |
| Oct 30, 2026 | 81.83 | 83.77 | 80.07 | 81.42 | -2.28 | -2.72% | 1,371,800 |
| Oct 29, 2026 | 84.02 | 84.69 | 81.65 | 83.70 | -2.50 | -2.90% | 1,325,500 |
| Oct 28, 2026 | 86.05 | 89.29 | 85.55 | 86.20 | +0.60 | +0.70% | 1,233,900 |
| Oct 27, 2026 | 85.06 | 88.01 | 85.06 | 85.60 | -0.71 | -0.82% | 1,844,000 |
| Oct 26, 2026 | 83.00 | 88.68 | 82.23 | 86.31 | +2.92 | +3.50% | 2,640,600 |
| Oct 23, 2026 | 90.98 | 98.14 | 82.66 | 83.39 | +3.97 | +5.00% | 4,623,100 |
| Oct 22, 2026 | 81.39 | 82.38 | 78.40 | 79.42 | -3.00 | -3.64% | 2,442,900 |
| Oct 21, 2026 | 82.28 | 83.72 | 81.00 | 82.42 | +0.80 | +0.98% | 1,575,200 |
| Oct 20, 2026 | 79.10 | 82.21 | 79.00 | 81.62 | +2.43 | +3.07% | 1,517,800 |
| Oct 19, 2026 | 75.76 | 79.70 | 75.56 | 79.19 | +3.75 | +4.97% | 1,286,900 |
| Oct 16, 2026 | 80.77 | 81.70 | 74.94 | 75.44 | -4.50 | -5.63% | 1,315,000 |
| Oct 15, 2026 | 74.41 | 79.99 | 74.20 | 79.94 | +4.74 | +6.30% | 1,668,900 |
| Oct 14, 2026 | 78.00 | 78.49 | 74.13 | 75.20 | -3.49 | -4.44% | 1,803,900 |
| Oct 13, 2026 | 76.89 | 79.63 | 76.00 | 78.69 | +0.52 | +0.67% | 1,738,100 |
| Oct 12, 2026 | 80.46 | 81.78 | 77.21 | 78.17 | -1.10 | -1.39% | 1,430,500 |
| Oct 9, 2026 | 79.39 | 80.24 | 78.59 | 79.27 | +0.92 | +1.17% | 917,300 |
| Oct 8, 2026 | 77.11 | 78.85 | 76.76 | 78.35 | +1.81 | +2.36% | 1,543,600 |
| Oct 7, 2026 | 76.88 | 78.13 | 76.32 | 76.54 | -0.72 | -0.93% | 1,087,800 |
| Oct 6, 2026 | 79.32 | 80.16 | 76.29 | 77.26 | -1.80 | -2.28% | 1,170,700 |
| Oct 5, 2026 | 78.46 | 80.60 | 77.48 | 79.06 | +0.78 | +1.00% | 1,700,800 |
| Oct 2, 2026 | 78.67 | 79.79 | 77.12 | 78.28 | -0.03 | -0.04% | 1,266,700 |
| Oct 1, 2026 | 76.58 | 78.89 | 75.52 | 78.31 | +3.61 | +4.83% | 1,318,200 |
| Sep 30, 2026 | 73.99 | 76.35 | 73.99 | 74.70 | +0.27 | +0.36% | 1,465,500 |
| Sep 29, 2026 | 75.43 | 76.12 | 72.29 | 74.43 | -1.70 | -2.23% | 1,518,600 |
| Sep 28, 2026 | 74.40 | 76.87 | 73.70 | 76.13 | -0.03 | -0.04% | 1,418,300 |
| Sep 25, 2026 | 79.50 | 79.94 | 75.58 | 76.16 | -3.66 | -4.59% | 1,579,500 |
| Sep 24, 2026 | 79.30 | 81.22 | 79.30 | 79.82 | +0.59 | +0.74% | 1,692,900 |
| Sep 23, 2026 | 78.81 | 81.90 | 78.52 | 79.23 | -0.50 | -0.63% | 2,262,200 |
| Sep 22, 2026 | 77.41 | 79.93 | 76.90 | 79.73 | +2.43 | +3.14% | 2,476,000 |
| Sep 21, 2026 | 72.67 | 77.71 | 72.67 | 77.30 | +5.44 | +7.57% | 1,445,100 |
| Sep 18, 2026 | 75.05 | 75.05 | 71.65 | 71.86 | -2.92 | -3.90% | 2,813,300 |
| Sep 17, 2026 | 73.11 | 75.18 | 71.86 | 74.78 | +1.24 | +1.69% | 1,183,500 |
| Sep 16, 2026 | 70.81 | 75.14 | 70.57 | 73.54 | +1.11 | +1.53% | 1,514,100 |
| Sep 15, 2026 | 71.26 | 73.08 | 70.24 | 72.43 | +0.11 | +0.15% | 1,323,800 |
| Sep 14, 2026 | 70.11 | 72.92 | 69.02 | 72.32 | +3.40 | +4.93% | 1,974,500 |
| Sep 11, 2026 | 68.75 | 70.40 | 67.97 | 68.92 | -0.12 | -0.17% | 1,043,000 |
| Sep 10, 2026 | 70.00 | 71.07 | 68.63 | 69.04 | -0.60 | -0.86% | 1,169,100 |
| Sep 9, 2026 | 70.97 | 71.36 | 68.98 | 69.64 | -0.55 | -0.78% | 1,044,900 |
| Sep 8, 2026 | 72.07 | 72.07 | 69.32 | 70.19 | -3.20 | -4.36% | 1,373,000 |
| Sep 4, 2026 | 75.35 | 76.43 | 73.13 | 73.39 | -2.97 | -3.89% | 1,150,300 |
| Sep 3, 2026 | 74.90 | 77.95 | 73.11 | 76.36 | +3.78 | +5.21% | 1,696,900 |
| Sep 2, 2026 | 70.48 | 72.85 | 69.47 | 72.58 | +1.81 | +2.56% | 1,553,200 |
| Sep 1, 2026 | 70.01 | 70.78 | 68.79 | 70.77 | +1.15 | +1.65% | 2,013,600 |
| Aug 31, 2026 | 68.89 | 69.77 | 68.26 | 69.62 | +0.24 | +0.35% | 1,466,100 |
| Aug 28, 2026 | 69.68 | 70.43 | 68.79 | 69.38 | +0.85 | +1.24% | 1,442,200 |
| Aug 27, 2026 | 67.85 | 69.78 | 66.86 | 68.53 | +2.47 | +3.74% | 1,597,500 |
| Aug 26, 2026 | 63.65 | 66.71 | 63.00 | 66.06 | +0.45 | +0.69% | 919,700 |
| Aug 25, 2026 | 67.45 | 67.83 | 64.63 | 65.61 | -1.47 | -2.19% | 1,488,600 |
| Aug 24, 2026 | 66.55 | 67.69 | 66.14 | 67.08 | +0.07 | +0.10% | 1,042,000 |
| Aug 21, 2026 | 65.26 | 67.07 | 63.55 | 67.01 | +1.43 | +2.18% | 1,628,100 |
| Aug 20, 2026 | 66.10 | 66.71 | 64.71 | 65.58 | -0.36 | -0.55% | 1,628,000 |
| Aug 19, 2026 | 64.32 | 67.00 | 64.13 | 65.94 | +0.75 | +1.15% | 1,259,800 |
| Aug 18, 2026 | 64.00 | 66.28 | 63.93 | 65.19 | +1.12 | +1.75% | 1,476,300 |
| Aug 17, 2026 | 63.41 | 65.11 | 62.88 | 64.07 | -0.42 | -0.65% | 1,198,100 |
| Aug 14, 2026 | 67.71 | 67.99 | 63.43 | 64.49 | -3.29 | -4.85% | 1,205,300 |
65 days, newest first. Daily bars as drawn on the RNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.