5 DAY PERFORMANCE
-4.79%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-12.24%
6 MONTH PERFORMANCE
+3.05%
YEAR-TO-DATE PERFORMANCE
-19.94%
1 YEAR PERFORMANCE
-31.68%
RingCentral, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.12 | $29.69 (1.96%) | $29.93 | $29.00 | 1.26 M | $2.70 B |
| 12/04/2025 | $29.19 | $29.27 (0.27%) | $29.49 | $28.72 | 966.94 K | $2.66 B |
| 12/03/2025 | $29.58 | $29.24 (-1.15%) | $29.80 | $29.16 | 1.31 M | $2.66 B |
| 12/02/2025 | $29.00 | $29.44 (1.52%) | $29.70 | $28.79 | 1.35 M | $2.67 B |
| 12/01/2025 | $27.73 | $28.83 (3.97%) | $28.94 | $27.72 | 1.30 M | $2.62 B |
| 11/28/2025 | $28.00 | $28.24 (0.86%) | $28.56 | $27.98 | 474.30 K | $2.57 B |
| 11/26/2025 | $28.06 | $27.92 (-0.5%) | $28.26 | $27.89 | 1.03 M | $2.54 B |
| 11/25/2025 | $27.81 | $28.27 (1.65%) | $28.55 | $27.62 | 1.27 M | $2.57 B |
| 11/24/2025 | $27.43 | $27.51 (0.29%) | $27.96 | $27.29 | 1.40 M | $2.50 B |
| 11/21/2025 | $25.81 | $27.29 (5.73%) | $27.53 | $25.70 | 2.20 M | $2.48 B |
| 11/20/2025 | $26.71 | $26.12 (-2.21%) | $26.85 | $26.10 | 1.59 M | $2.37 B |
| 11/19/2025 | $26.11 | $26.45 (1.3%) | $26.68 | $25.94 | 1.55 M | $2.40 B |
| 11/18/2025 | $26.61 | $26.14 (-1.77%) | $26.63 | $25.66 | 2.50 M | $2.38 B |
| 11/17/2025 | $27.16 | $26.78 (-1.4%) | $27.23 | $26.51 | 1.46 M | $2.43 B |
| 11/14/2025 | $26.65 | $27.26 (2.29%) | $27.58 | $26.51 | 1.46 M | $2.48 B |
| 11/13/2025 | $27.44 | $27.09 (-1.28%) | $27.89 | $26.94 | 1.32 M | $2.46 B |
| 11/12/2025 | $27.57 | $27.59 (0.07%) | $27.87 | $27.46 | 927.53 K | $2.51 B |
| 11/11/2025 | $27.19 | $27.38 (0.7%) | $27.84 | $27.18 | 953.02 K | $2.49 B |
| 11/10/2025 | $27.20 | $27.10 (-0.37%) | $27.46 | $26.61 | 1.48 M | $2.46 B |
| 11/07/2025 | $26.60 | $26.93 (1.24%) | $27.12 | $26.40 | 2.19 M | $2.45 B |
| 11/06/2025 | $27.50 | $26.98 (-1.89%) | $27.80 | $26.94 | 1.85 M | $2.45 B |
| 11/05/2025 | $27.33 | $27.31 (-0.07%) | $28.21 | $26.78 | 2.31 M | $2.48 B |
| 11/04/2025 | $28.05 | $27.47 (-2.07%) | $29.28 | $27.34 | 2.49 M | $2.50 B |
| 11/03/2025 | $30.04 | $29.94 (-0.33%) | $30.15 | $28.85 | 3.20 M | $2.72 B |
| 10/31/2025 | $29.80 | $30.12 (1.07%) | $30.29 | $29.58 | 1.23 M | $2.74 B |
| 10/30/2025 | $29.54 | $29.48 (-0.2%) | $30.15 | $29.31 | 1.11 M | $2.68 B |
| 10/29/2025 | $30.28 | $29.67 (-2.01%) | $30.53 | $29.50 | 1.10 M | $2.70 B |
| 10/28/2025 | $30.56 | $30.48 (-0.26%) | $30.90 | $30.12 | 1.19 M | $2.77 B |
| 10/27/2025 | $30.31 | $30.31 (0%) | $30.49 | $30.00 | 1.35 M | $2.75 B |
| 10/24/2025 | $29.69 | $29.97 (0.94%) | $30.35 | $29.40 | 1.38 M | $2.72 B |
| 10/23/2025 | $28.93 | $29.14 (0.73%) | $29.31 | $28.41 | 997.72 K | $2.65 B |
| 10/22/2025 | $29.10 | $28.73 (-1.27%) | $29.42 | $28.49 | 1.24 M | $2.61 B |
| 10/21/2025 | $27.52 | $29.24 (6.25%) | $29.28 | $27.36 | 1.25 M | $2.66 B |
| 10/20/2025 | $27.00 | $27.66 (2.44%) | $27.77 | $26.97 | 841.80 K | $2.51 B |
| 10/17/2025 | $26.81 | $26.71 (-0.37%) | $27.02 | $26.59 | 1.15 M | $2.43 B |
| 10/16/2025 | $26.82 | $26.81 (-0.04%) | $27.17 | $26.58 | 1.26 M | $2.44 B |
| 10/15/2025 | $27.72 | $26.68 (-3.75%) | $27.85 | $26.31 | 1.38 M | $2.42 B |
| 10/14/2025 | $26.50 | $27.46 (3.62%) | $27.67 | $26.31 | 1.30 M | $2.50 B |
| 10/13/2025 | $26.74 | $26.86 (0.45%) | $27.00 | $26.32 | 1.24 M | $2.44 B |
| 10/10/2025 | $28.12 | $26.39 (-6.15%) | $28.12 | $26.34 | 1.14 M | $2.40 B |
| 10/09/2025 | $27.13 | $27.90 (2.84%) | $27.94 | $27.02 | 1.11 M | $2.54 B |
| 10/08/2025 | $27.35 | $27.09 (-0.95%) | $27.68 | $27.06 | 1.37 M | $2.46 B |
| 10/07/2025 | $28.47 | $27.14 (-4.67%) | $28.47 | $27.07 | 1.25 M | $2.47 B |
| 10/06/2025 | $28.09 | $28.37 (1%) | $28.80 | $27.65 | 1.18 M | $2.58 B |
| 10/03/2025 | $27.93 | $28.02 (0.32%) | $28.54 | $27.90 | 1.07 M | $2.55 B |
| 10/02/2025 | $28.06 | $27.89 (-0.61%) | $28.42 | $27.76 | 1.61 M | $2.53 B |
| 10/01/2025 | $28.75 | $28.11 (-2.23%) | $29.21 | $28.05 | 1.96 M | $2.55 B |
| 09/30/2025 | $30.75 | $28.34 (-7.84%) | $30.79 | $28.28 | 2.19 M | $2.58 B |
| 09/29/2025 | $30.95 | $30.75 (-0.65%) | $30.97 | $30.40 | 1.36 M | $2.79 B |
| 09/26/2025 | $30.19 | $30.70 (1.69%) | $30.89 | $29.86 | 1.05 M | $2.79 B |
| 09/25/2025 | $30.52 | $30.22 (-0.98%) | $30.53 | $29.93 | 937.40 K | $2.75 B |
| 09/24/2025 | $30.80 | $30.67 (-0.42%) | $31.02 | $30.37 | 1.04 M | $2.79 B |
| 09/23/2025 | $32.31 | $30.55 (-5.45%) | $32.44 | $30.40 | 1.55 M | $2.78 B |
| 09/22/2025 | $31.10 | $32.19 (3.5%) | $32.56 | $30.97 | 2.14 M | $2.92 B |
| 09/19/2025 | $31.88 | $31.22 (-2.07%) | $31.88 | $31.02 | 1.74 M | $2.84 B |
| 09/18/2025 | $32.01 | $31.86 (-0.47%) | $32.01 | $31.34 | 1.68 M | $2.89 B |
| 09/17/2025 | $31.23 | $31.54 (0.99%) | $32.38 | $31.13 | 1.70 M | $2.87 B |
| 09/16/2025 | $30.78 | $31.21 (1.4%) | $31.33 | $30.25 | 1.76 M | $2.84 B |
| 09/15/2025 | $30.69 | $30.76 (0.23%) | $31.19 | $30.41 | 1.49 M | $2.79 B |
| 09/12/2025 | $31.26 | $30.36 (-2.88%) | $31.26 | $30.36 | 2.08 M | $2.76 B |
| 09/11/2025 | $30.38 | $31.26 (2.9%) | $31.26 | $30.38 | 1.17 M | $2.84 B |
| 09/10/2025 | $31.52 | $30.63 (-2.82%) | $31.76 | $30.43 | 1.77 M | $2.78 B |
| 09/09/2025 | $32.41 | $31.76 (-2.01%) | $32.60 | $31.48 | 1.62 M | $2.89 B |
| 09/08/2025 | $31.85 | $32.44 (1.85%) | $32.76 | $31.63 | 2.02 M | $2.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
