5 DAY PERFORMANCE
+31.13%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
+29.79%
YEAR-TO-DATE PERFORMANCE
+5.03%
1 YEAR PERFORMANCE
+1.18%
RingCentral, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.17 | $26.94 (-0.85%) | $27.57 | $26.60 | 1.57 M | $2.45 B |
| 03/11/2025 | $26.70 | $26.74 (0.15%) | $27.47 | $26.64 | 2.10 M | $2.42 B |
| 03/10/2025 | $27.82 | $26.99 (-2.98%) | $28.04 | $26.64 | 1.83 M | $2.45 B |
| 03/07/2025 | $27.72 | $28.04 (1.15%) | $28.69 | $27.02 | 1.72 M | $2.54 B |
| 03/06/2025 | $27.53 | $27.94 (1.49%) | $28.18 | $27.53 | 1.61 M | $2.53 B |
| 03/05/2025 | $27.47 | $27.97 (1.82%) | $28.20 | $27.47 | 2.37 M | $2.54 B |
| 03/04/2025 | $27.69 | $27.47 (-0.79%) | $28.57 | $27.22 | 1.89 M | $2.49 B |
| 03/03/2025 | $28.70 | $27.97 (-2.54%) | $29.13 | $27.85 | 1.83 M | $2.54 B |
| 02/28/2025 | $28.45 | $28.45 (0%) | $29.00 | $27.91 | 2.05 M | $2.58 B |
| 02/27/2025 | $28.76 | $28.60 (-0.56%) | $29.21 | $28.45 | 1.98 M | $2.59 B |
| 02/26/2025 | $28.99 | $28.71 (-0.97%) | $29.29 | $28.42 | 2.32 M | $2.60 B |
| 02/25/2025 | $28.68 | $28.78 (0.35%) | $29.22 | $27.79 | 2.44 M | $2.61 B |
| 02/24/2025 | $28.83 | $28.93 (0.35%) | $29.27 | $27.67 | 2.71 M | $2.62 B |
| 02/21/2025 | $29.25 | $28.95 (-1.03%) | $30.00 | $28.25 | 3.96 M | $2.63 B |
| 02/20/2025 | $31.67 | $30.77 (-2.84%) | $31.67 | $30.13 | 2.41 M | $2.79 B |
| 02/19/2025 | $33.63 | $31.74 (-5.62%) | $33.78 | $31.50 | 2.30 M | $2.88 B |
| 02/18/2025 | $34.00 | $33.81 (-0.56%) | $34.18 | $32.90 | 1.09 M | $3.07 B |
| 02/14/2025 | $35.17 | $33.74 (-4.07%) | $35.25 | $33.31 | 1.30 M | $3.10 B |
| 02/13/2025 | $34.99 | $35.18 (0.54%) | $35.18 | $34.49 | 806,900 | $3.23 B |
| 02/12/2025 | $33.75 | $34.82 (3.17%) | $35.02 | $33.53 | 557,406 | $3.20 B |
| 02/11/2025 | $34.36 | $34.33 (-0.09%) | $34.95 | $34.00 | 708,816 | $3.15 B |
| 02/10/2025 | $34.15 | $34.82 (1.96%) | $35.23 | $33.92 | 795,445 | $3.20 B |
| 02/07/2025 | $34.59 | $33.81 (-2.25%) | $34.70 | $33.65 | 844,300 | $3.11 B |
| 02/06/2025 | $34.80 | $34.67 (-0.37%) | $34.95 | $34.29 | 684,152 | $3.19 B |
| 02/05/2025 | $34.76 | $34.97 (0.6%) | $34.98 | $34.09 | 734,837 | $3.21 B |
| 02/04/2025 | $34.46 | $34.64 (0.52%) | $34.71 | $33.97 | 916,440 | $3.18 B |
| 02/03/2025 | $33.71 | $34.18 (1.39%) | $34.31 | $33.06 | 1.17 M | $3.14 B |
| 01/31/2025 | $35.88 | $34.82 (-2.95%) | $35.92 | $34.68 | 1.02 M | $3.20 B |
| 01/30/2025 | $35.25 | $35.59 (0.96%) | $35.93 | $34.96 | 722,448 | $3.27 B |
| 01/29/2025 | $36.24 | $35.39 (-2.35%) | $36.24 | $34.90 | 773,328 | $3.25 B |
| 01/28/2025 | $34.98 | $36.29 (3.74%) | $36.43 | $34.24 | 1.24 M | $3.33 B |
| 01/27/2025 | $33.62 | $34.85 (3.66%) | $34.87 | $33.50 | 927,696 | $3.20 B |
| 01/24/2025 | $34.68 | $34.65 (-0.09%) | $35.21 | $34.29 | 807,900 | $3.18 B |
| 01/23/2025 | $33.84 | $34.39 (1.63%) | $34.50 | $33.08 | 1.30 M | $3.16 B |
| 01/22/2025 | $34.33 | $34.08 (-0.73%) | $35.10 | $33.92 | 973,515 | $3.13 B |
| 01/21/2025 | $34.07 | $34.27 (0.59%) | $34.68 | $33.56 | 1.41 M | $3.15 B |
| 01/17/2025 | $34.12 | $33.81 (-0.91%) | $34.20 | $33.17 | 727,921 | $3.11 B |
| 01/16/2025 | $33.49 | $33.52 (0.09%) | $33.97 | $33.10 | 1.36 M | $3.08 B |
| 01/15/2025 | $33.73 | $33.45 (-0.83%) | $34.38 | $33.41 | 986,240 | $3.07 B |
| 01/14/2025 | $32.50 | $32.81 (0.95%) | $33.00 | $31.91 | 1.41 M | $3.01 B |
| 01/13/2025 | $32.50 | $32.40 (-0.31%) | $32.73 | $32.14 | 1.39 M | $2.98 B |
| 01/10/2025 | $33.05 | $32.95 (-0.3%) | $33.33 | $32.50 | 1.17 M | $3.03 B |
| 01/08/2025 | $34.07 | $33.57 (-1.47%) | $34.51 | $33.30 | 1.16 M | $3.08 B |
| 01/07/2025 | $35.67 | $34.03 (-4.6%) | $35.79 | $33.73 | 2.49 M | $3.13 B |
| 01/06/2025 | $35.71 | $36.77 (2.97%) | $37.23 | $35.69 | 1.62 M | $3.38 B |
| 01/03/2025 | $34.00 | $35.40 (4.12%) | $35.43 | $34.00 | 846,326 | $3.25 B |
| 01/02/2025 | $35.59 | $34.83 (-2.14%) | $35.84 | $34.79 | 683,000 | $3.20 B |
| 12/31/2024 | $35.69 | $35.01 (-1.91%) | $35.78 | $34.90 | 588,820 | $3.22 B |
| 12/30/2024 | $35.88 | $35.46 (-1.17%) | $35.88 | $35.07 | 852,100 | $3.26 B |
| 12/27/2024 | $37.27 | $36.11 (-3.11%) | $37.27 | $35.48 | 710,800 | $3.32 B |
| 12/26/2024 | $36.81 | $37.37 (1.52%) | $37.75 | $36.60 | 627,950 | $3.43 B |
| 12/24/2024 | $37.27 | $36.99 (-0.75%) | $37.27 | $36.71 | 342,841 | $3.40 B |
| 12/23/2024 | $37.20 | $37.35 (0.4%) | $37.76 | $36.91 | 696,500 | $3.43 B |
| 12/20/2024 | $36.75 | $37.45 (1.9%) | $37.70 | $36.27 | 2.56 M | $3.44 B |
| 12/19/2024 | $37.99 | $37.16 (-2.18%) | $38.29 | $36.57 | 1.28 M | $3.41 B |
| 12/18/2024 | $39.34 | $37.67 (-4.25%) | $39.59 | $37.44 | 908,107 | $3.46 B |
| 12/17/2024 | $39.75 | $39.24 (-1.28%) | $39.97 | $38.75 | 1.18 M | $3.61 B |
| 12/16/2024 | $38.89 | $39.93 (2.67%) | $40.45 | $38.87 | 1.22 M | $3.67 B |
| 12/13/2024 | $40.88 | $39.05 (-4.48%) | $41.06 | $38.27 | 1.69 M | $3.59 B |
| 12/12/2024 | $41.65 | $41.35 (-0.72%) | $41.74 | $40.71 | 1.14 M | $3.80 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.
