5 DAY PERFORMANCE
-7.12%
1 MONTH PERFORMANCE
+9.95%
3 MONTH PERFORMANCE
+54.90%
6 MONTH PERFORMANCE
+55.19%
YEAR-TO-DATE PERFORMANCE
+44.98%
1 YEAR PERFORMANCE
+62.54%
RingCentral Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.04 | $46.74 (-0.64%) | $47.65 | $45.76 | 1.01 M | $4.03 B |
| 05/05/2026 | $47.40 | $47.75 (0.74%) | $48.57 | $46.88 | 1.76 M | $4.11 B |
| 05/04/2026 | $45.33 | $47.25 (4.24%) | $48.00 | $44.78 | 1.92 M | $4.07 B |
| 05/01/2026 | $43.12 | $45.08 (4.55%) | $46.11 | $42.98 | 2.84 M | $3.88 B |
| 04/30/2026 | $39.64 | $40.22 (1.46%) | $40.39 | $38.57 | 1.32 M | $3.46 B |
| 04/29/2026 | $39.24 | $40.19 (2.42%) | $40.29 | $38.70 | 934.11 K | $3.46 B |
| 04/28/2026 | $40.70 | $39.57 (-2.78%) | $41.56 | $39.50 | 1.21 M | $3.41 B |
| 04/27/2026 | $40.67 | $40.44 (-0.57%) | $41.00 | $39.58 | 1.10 M | $3.48 B |
| 04/24/2026 | $39.21 | $40.90 (4.31%) | $41.08 | $38.52 | 1.25 M | $3.52 B |
| 04/23/2026 | $40.20 | $38.63 (-3.91%) | $40.46 | $37.78 | 1.51 M | $3.33 B |
| 04/22/2026 | $41.65 | $41.50 (-0.36%) | $42.58 | $41.00 | 1.36 M | $3.57 B |
| 04/21/2026 | $40.26 | $41.34 (2.68%) | $43.83 | $39.92 | 1.93 M | $3.56 B |
| 04/20/2026 | $40.04 | $40.21 (0.42%) | $41.08 | $39.01 | 1.92 M | $3.46 B |
| 04/17/2026 | $41.27 | $40.39 (-2.13%) | $41.75 | $40.01 | 1.42 M | $3.48 B |
| 04/16/2026 | $39.54 | $40.33 (2%) | $40.49 | $39.09 | 1.43 M | $3.47 B |
| 04/15/2026 | $37.68 | $38.71 (2.73%) | $38.91 | $37.51 | 1.01 M | $3.33 B |
| 04/14/2026 | $37.40 | $37.17 (-0.61%) | $38.21 | $36.96 | 1.40 M | $3.20 B |
| 04/13/2026 | $33.53 | $36.88 (9.99%) | $37.06 | $33.53 | 1.72 M | $3.18 B |
| 04/10/2026 | $36.89 | $33.49 (-9.22%) | $37.36 | $33.05 | 2.08 M | $2.88 B |
| 04/09/2026 | $37.09 | $36.92 (-0.46%) | $37.28 | $35.83 | 1.22 M | $3.18 B |
| 04/08/2026 | $39.08 | $37.48 (-4.09%) | $39.51 | $37.26 | 2.13 M | $3.23 B |
| 04/07/2026 | $37.82 | $37.97 (0.4%) | $39.00 | $37.29 | 1.07 M | $3.27 B |
| 04/06/2026 | $37.67 | $38.08 (1.09%) | $38.48 | $37.56 | 1.32 M | $3.28 B |
| 04/02/2026 | $37.81 | $37.78 (-0.08%) | $39.09 | $37.41 | 1.15 M | $3.25 B |
| 04/01/2026 | $37.50 | $38.13 (1.68%) | $39.00 | $36.47 | 1.43 M | $3.28 B |
| 03/31/2026 | $36.76 | $37.19 (1.17%) | $37.64 | $36.13 | 1.49 M | $3.20 B |
| 03/30/2026 | $35.68 | $36.22 (1.51%) | $36.78 | $35.68 | 1.32 M | $3.12 B |
| 03/27/2026 | $36.44 | $35.36 (-2.96%) | $36.68 | $34.78 | 1.54 M | $3.04 B |
| 03/26/2026 | $35.35 | $37.52 (6.14%) | $38.06 | $35.11 | 1.40 M | $3.23 B |
| 03/25/2026 | $37.05 | $35.69 (-3.67%) | $37.67 | $34.54 | 1.75 M | $3.07 B |
| 03/24/2026 | $38.00 | $36.71 (-3.39%) | $38.07 | $36.64 | 1.79 M | $3.16 B |
| 03/23/2026 | $38.01 | $38.64 (1.66%) | $39.18 | $37.74 | 1.70 M | $3.33 B |
| 03/20/2026 | $37.17 | $37.63 (1.24%) | $38.00 | $36.06 | 2.56 M | $3.24 B |
| 03/19/2026 | $36.64 | $37.45 (2.21%) | $38.27 | $36.64 | 1.27 M | $3.22 B |
| 03/18/2026 | $37.23 | $37.07 (-0.43%) | $38.31 | $36.97 | 1.43 M | $3.19 B |
| 03/17/2026 | $37.71 | $37.95 (0.64%) | $38.65 | $37.64 | 1.55 M | $3.27 B |
| 03/16/2026 | $37.93 | $37.38 (-1.45%) | $38.59 | $37.34 | 1.63 M | $3.22 B |
| 03/13/2026 | $39.12 | $37.78 (-3.43%) | $39.39 | $37.11 | 2.01 M | $3.25 B |
| 03/12/2026 | $38.50 | $38.06 (-1.14%) | $40.45 | $38.04 | 2.36 M | $3.28 B |
| 03/11/2026 | $41.00 | $38.87 (-5.2%) | $41.61 | $38.42 | 2.01 M | $3.35 B |
| 03/10/2026 | $41.73 | $40.69 (-2.49%) | $41.73 | $39.79 | 1.90 M | $3.50 B |
| 03/09/2026 | $41.43 | $41.84 (0.99%) | $42.01 | $40.46 | 2.51 M | $3.60 B |
| 03/06/2026 | $39.42 | $42.02 (6.6%) | $42.42 | $39.15 | 2.99 M | $3.62 B |
| 03/05/2026 | $39.02 | $39.67 (1.67%) | $40.93 | $38.94 | 2.46 M | $3.42 B |
| 03/04/2026 | $37.00 | $39.17 (5.86%) | $39.39 | $36.90 | 2.78 M | $3.37 B |
| 03/03/2026 | $34.93 | $36.82 (5.41%) | $36.91 | $34.68 | 2.72 M | $3.17 B |
| 03/02/2026 | $36.01 | $36.14 (0.36%) | $36.98 | $35.60 | 2.34 M | $3.11 B |
| 02/27/2026 | $36.02 | $36.45 (1.19%) | $36.57 | $34.81 | 3.33 M | $3.14 B |
| 02/26/2026 | $34.80 | $37.14 (6.72%) | $37.94 | $34.75 | 3.23 M | $3.20 B |
| 02/25/2026 | $35.29 | $34.48 (-2.3%) | $35.59 | $34.06 | 3.63 M | $2.97 B |
| 02/24/2026 | $34.62 | $35.19 (1.65%) | $36.79 | $34.60 | 3.15 M | $3.03 B |
| 02/23/2026 | $39.26 | $34.58 (-11.92%) | $39.47 | $33.91 | 5.40 M | $2.98 B |
| 02/20/2026 | $34.36 | $39.50 (14.96%) | $40.64 | $34.36 | 14.57 M | $3.40 B |
| 02/19/2026 | $29.10 | $29.39 (1%) | $29.73 | $28.69 | 3.83 M | $2.53 B |
| 02/18/2026 | $29.03 | $29.56 (1.83%) | $29.79 | $28.61 | 2.33 M | $2.55 B |
| 02/17/2026 | $30.27 | $29.00 (-4.2%) | $30.79 | $28.60 | 3.51 M | $2.50 B |
| 02/13/2026 | $28.64 | $30.19 (5.41%) | $30.78 | $28.35 | 3.93 M | $2.74 B |
| 02/12/2026 | $27.89 | $28.40 (1.83%) | $28.88 | $27.11 | 3.87 M | $2.57 B |
| 02/11/2026 | $28.77 | $28.11 (-2.29%) | $29.30 | $26.92 | 15.34 M | $2.55 B |
| 02/10/2026 | $28.80 | $28.92 (0.42%) | $29.64 | $28.33 | 4.78 M | $2.62 B |
| 02/09/2026 | $26.63 | $27.37 (2.78%) | $27.81 | $26.32 | 1.54 M | $2.48 B |
| 02/06/2026 | $25.70 | $27.03 (5.18%) | $27.08 | $25.59 | 1.61 M | $2.45 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.
