Dark

RNG
RINGCENTRAL, INC.
stock NYSE

At Close

Jun 30, 2026 3:59:57 PM EDT

38.98USD-0.281%(-0.11)1,924,635

36.10Bid 41.92Ask 5.82Spread

Pre-market

Jun 30, 2026 9:29:30 AM EDT

38.89USD-0.512%(-0.20)2,016

After-hours

Jun 30, 2026 4:00:30 PM EDT

38.98USD0.000%(0.00)613,518

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	38.3600	39.2400	37.9100	38.9800	-0.281%	1,924,635	0.000%
2026-06-29	38.4100	39.9250	38.0300	39.0900	+5.137%	1,776,447	-0.281%
2026-06-26	34.8700	37.2300	34.8700	37.1800	+7.302%	3,110,498	+4.841%
2026-06-25	35.0500	36.0700	34.5200	34.6500	-3.347%	1,399,021	+12.496%
2026-06-24	35.0400	36.4900	35.0000	35.8500	+1.214%	1,278,830	+8.731%
2026-06-23	34.9800	35.6100	34.4400	35.4200	+1.665%	1,348,225	+10.051%
2026-06-22	34.9200	35.5813	33.4200	34.8400	-0.514%	1,464,365	+11.883%
2026-06-18	35.2600	35.7900	34.5200	35.0200	-1.463%	2,081,361	+11.308%
2026-06-17	37.7700	38.1700	35.4000	35.5400	-6.597%	1,514,704	+9.679%
2026-06-16	37.9300	39.4100	37.3900	38.0500	-0.705%	1,154,718	+2.444%
2026-06-15	39.0800	39.5950	38.1150	38.3200	-0.828%	1,505,957	+1.722%
2026-06-12	37.8500	38.9100	36.7700	38.6400	+2.575%	1,272,166	+0.880%
2026-06-11	38.0800	38.5500	36.6650	37.6700	-2.737%	1,118,981	+3.478%
2026-06-10	38.3700	39.4500	37.9800	38.7300	-1.224%	1,191,505	+0.645%
2026-06-09	40.2600	40.8100	37.8600	39.2100	-4.062%	1,567,106	-0.587%
2026-06-08	41.7000	42.2300	40.6200	40.8700	-3.358%	1,177,137	-4.624%
2026-06-05	43.9500	44.7800	41.0500	42.2900	-3.952%	1,204,394	-7.827%
2026-06-04	44.5300	45.5400	43.4900	44.0300	+0.136%	1,252,838	-11.469%
2026-06-03	45.5800	45.5800	43.6650	43.9700	-5.176%	1,482,505	-11.349%
2026-06-02	47.2700	47.3000	45.2000	46.3700	-5.560%	2,171,760	-15.937%
2026-06-01	44.5000	49.8500	43.2450	49.1000	+13.369%	2,388,115	-20.611%
2026-05-29	42.3300	43.7600	41.2500	43.3100	+3.464%	2,244,236	-9.998%
2026-05-28	41.9200	42.5800	40.7700	41.8600	+0.625%	1,191,131	-6.880%
2026-05-27	41.8500	43.2350	41.4100	41.6000	-2.233%	1,046,956	-6.298%
2026-05-26	42.6600	43.4600	42.0900	42.5500	-2.274%	988,603	-8.390%
2026-05-22	42.5900	44.3800	42.5900	43.5400	+3.126%	1,050,521	-10.473%
2026-05-21	42.2000	42.5900	41.0200	42.2200	-2.965%	1,760,360	-7.674%
2026-05-20	41.9500	43.6500	40.5000	43.5100	+2.160%	1,479,496	-10.411%
2026-05-19	42.0000	43.1099	40.1300	42.5900	+4.695%	1,997,780	-8.476%
2026-05-18	40.5000	41.8694	40.0000	40.6800	-0.901%	1,969,376	-4.179%
2026-05-15	39.6800	41.5100	39.6800	41.0500	+4.320%	1,811,842	-5.043%
2026-05-14	39.0100	40.4079	38.4250	39.3500	+1.601%	1,647,462	-0.940%
2026-05-13	41.5300	41.8000	38.0400	38.7300	-7.499%	2,898,366	+0.645%
2026-05-12	44.2300	44.3850	41.6380	41.8700	-6.163%	2,199,596	-6.902%
2026-05-11	45.0000	47.9336	43.7500	44.6200	-2.213%	2,555,595	-12.640%
2026-05-08	44.6400	46.6000	38.7068	45.6300	+0.529%	4,778,061	-14.574%
2026-05-07	46.8800	47.9400	45.0300	45.3900	-0.722%	3,902,297	-14.122%
2026-05-06	47.0400	47.6500	45.6300	45.7200	-4.251%	2,242,917	-14.742%
2026-05-05	47.4000	48.5700	46.8800	47.7500	+1.058%	1,758,116	-18.366%
2026-05-04	45.3300	48.0000	44.7800	47.2500	+4.814%	1,919,677	-17.503%
2026-05-01	43.1200	46.1100	42.9801	45.0800	+12.084%	2,837,565	-13.531%
2026-04-30	39.6400	40.3900	38.5700	40.2200	+0.075%	1,315,072	-3.083%
2026-04-29	39.2400	40.2900	38.7000	40.1900	+1.567%	934,109	-3.011%
2026-04-28	40.7000	41.5600	39.5028	39.5700	-2.151%	1,208,696	-1.491%
2026-04-27	40.6700	41.0000	39.5800	40.4400	-1.125%	1,095,065	-3.610%
2026-04-24	39.2100	41.0800	38.5201	40.9000	+5.876%	1,246,579	-4.694%
2026-04-23	40.2000	40.4550	37.7800	38.6300	-6.916%	1,505,767	+0.906%
2026-04-22	41.6500	42.5800	41.0000	41.5000	+0.387%	1,358,811	-6.072%
2026-04-21	40.2600	43.8300	39.9150	41.3400	+2.810%	1,926,718	-5.709%
2026-04-20	40.0400	41.0800	39.0100	40.2100	-0.446%	1,920,926	-3.059%
2026-04-17	41.2700	41.7450	40.0100	40.3900	+0.149%	1,417,323	-3.491%
2026-04-16	39.5400	40.4900	39.0900	40.3300	+4.185%	1,428,370	-3.347%
2026-04-15	37.6800	38.9100	37.5050	38.7100	+4.143%	1,013,775	+0.697%
2026-04-14	37.4000	38.2100	36.9600	37.1700	+0.786%	1,399,786	+4.870%
2026-04-13	33.5300	37.0600	33.5300	36.8800	+10.122%	1,720,986	+5.694%
2026-04-10	36.8900	37.3600	33.0500	33.4900	-9.290%	2,076,776	+16.393%
2026-04-09	37.0900	37.2850	35.8300	36.9200	-1.494%	1,217,454	+5.580%
2026-04-08	39.0800	39.5111	37.2600	37.4800	-1.290%	2,129,541	+4.002%
2026-04-07	37.8200	39.0000	37.2900	37.9700	-0.289%	1,067,170	+2.660%
2026-04-06	37.6700	38.4800	37.5600	38.0800	+0.794%	1,323,315	+2.363%
2026-04-02	37.8100	39.0850	37.4100	37.7800	-0.918%	1,152,847	+3.176%
2026-04-01	37.5000	39.0000	36.4700	38.1300	+2.528%	1,429,577	+2.229%
2026-03-31	36.7600	37.6400	36.1300	37.1900	+2.678%	1,488,171	+4.813%
2026-03-30	35.6800	36.7800	35.6800	36.2200	+2.432%	1,324,259	+7.620%
2026-03-27	36.4350	36.6800	34.7750	35.3600	-5.757%	1,542,352	+10.238%
2026-03-26	35.3500	38.0600	35.1100	37.5200	+5.127%	1,399,263	+3.891%
2026-03-25	37.0500	37.6700	34.5400	35.6900	-2.779%	1,752,241	+9.218%
2026-03-24	38.0000	38.0650	36.6400	36.7100	-4.995%	1,792,954	+6.184%
2026-03-23	38.0100	39.1800	37.7403	38.6400	+2.684%	1,701,887	+0.880%
2026-03-20	37.1700	38.0000	36.0600	37.6300	+0.481%	2,561,802	+3.588%
2026-03-19	36.6400	38.2700	36.6400	37.4500	+1.025%	1,273,587	+4.085%
2026-03-18	37.2300	38.3100	36.9700	37.0700	-2.319%	1,427,625	+5.152%
2026-03-17	37.7100	38.6500	37.6400	37.9500	+1.525%	1,547,463	+2.714%
2026-03-16	37.9300	38.5900	37.3400	37.3800	-1.059%	1,634,348	+4.280%
2026-03-13	39.1200	39.3900	37.1100	37.7800	-0.736%	2,010,222	+3.176%
2026-03-12	38.5000	40.4500	38.0400	38.0600	-2.084%	2,357,407	+2.417%
2026-03-11	41.0000	41.6100	38.4200	38.8700	-4.473%	2,012,605	+0.283%
2026-03-10	41.7300	41.7300	39.7900	40.6900	-2.749%	1,899,109	-4.203%
2026-03-09	41.4300	42.0100	40.4600	41.8400	-0.428%	2,509,820	-6.836%
2026-03-06	39.4200	42.4200	39.1520	42.0200	+5.924%	2,994,318	-7.235%
2026-03-05	39.0200	40.9300	38.9400	39.6700	+1.276%	2,461,680	-1.739%
2026-03-04	37.0000	39.3900	36.9000	39.1700	+6.382%	2,781,773	-0.485%
2026-03-03	34.9300	36.9100	34.6791	36.8200	+1.882%	2,718,866	+5.866%
2026-03-02	36.0100	36.9800	35.6000	36.1400	-0.850%	2,342,576	+7.858%
2026-02-27	36.0200	36.5700	34.8100	36.4500	-1.858%	3,328,722	+6.941%
2026-02-26	34.8000	37.9400	34.7500	37.1400	+7.715%	3,226,280	+4.954%
2026-02-25	35.2900	35.5900	34.0600	34.4800	-2.018%	3,632,027	+13.051%
2026-02-24	34.6200	36.7900	34.6000	35.1900	+1.764%	3,150,404	+10.770%
2026-02-23	39.2600	39.4700	33.9100	34.5800	-12.456%	5,398,807	+12.724%
2026-02-20	34.3600	40.6400	34.3600	39.5000	+34.399%	14,567,855	-1.316%
2026-02-19	29.1000	29.7300	28.6900	29.3900	-0.575%	3,831,127	+32.630%
2026-02-18	29.0300	29.7850	28.6100	29.5600	+1.931%	2,331,409	+31.867%
2026-02-17	30.2700	30.7900	28.6000	29.0000	-3.942%	3,508,361	+34.414%
2026-02-13	28.6400	30.7800	28.3500	30.1900	+6.303%	3,925,393	+29.116%
2026-02-12	27.8900	28.8800	27.1100	28.4000	+1.032%	3,872,867	+37.254%
2026-02-11	28.7700	29.3000	26.9200	28.1100	-2.801%	15,343,433	+38.670%
2026-02-10	28.8000	29.6400	28.3300	28.9200	+5.663%	4,775,080	+34.786%
2026-02-09	26.6300	27.8100	26.3200	27.3700	+1.258%	1,542,666	+42.419%
2026-02-06	25.7000	27.0800	25.5850	27.0300	+6.292%	1,611,054	+44.210%
2026-02-05	25.6100	26.5350	24.8200	25.4300	-3.784%	2,466,679	+53.284%
2026-02-04	24.5400	26.4900	24.5400	26.4300	+6.487%	2,832,830	+47.484%
2026-02-03	26.0400	26.1950	24.1400	24.8200	-6.092%	2,239,499	+57.051%
2026-02-02	25.8800	26.5500	25.5800	26.4300	+2.125%	2,091,451	+47.484%
2026-01-30	25.3200	25.9700	25.0601	25.8800	+1.252%	1,310,953	+50.618%
2026-01-29	26.7900	26.7900	25.0400	25.5600	-5.298%	1,605,010	+52.504%
2026-01-28	27.3400	27.5300	26.8700	26.9900	-0.222%	1,388,794	+44.424%
2026-01-27	27.7900	27.8400	26.5200	27.0500	-1.565%	1,134,624	+44.104%
2026-01-26	26.9900	27.8100	26.7600	27.4800	+2.461%	1,446,390	+41.849%
2026-01-23	27.0800	27.9200	26.7450	26.8200	-1.143%	1,293,429	+45.339%
2026-01-22	26.1900	27.1800	25.9000	27.1300	+4.749%	1,539,087	+43.679%
2026-01-21	25.9700	26.3950	25.8400	25.9000	+0.349%	1,948,235	+50.502%
2026-01-20	25.7000	26.4250	25.5500	25.8100	-1.863%	1,951,719	+51.027%
2026-01-16	26.7000	26.8300	26.0000	26.3000	-2.376%	1,623,252	+48.213%
2026-01-15	28.6600	28.9800	26.9100	26.9400	-6.620%	1,471,290	+44.692%
2026-01-14	28.3900	29.5700	28.1800	28.8500	+1.299%	1,172,342	+35.113%
2026-01-13	29.5400	29.7750	28.1400	28.4800	-3.490%	1,009,192	+36.868%
2026-01-12	29.7000	30.0300	29.1400	29.5100	-1.238%	1,269,087	+32.091%
2026-01-09	28.9200	29.9400	28.2925	29.8800	+3.106%	981,342	+30.455%
2026-01-08	28.8500	29.2500	28.0400	28.9800	-0.344%	961,925	+34.507%
2026-01-07	28.7700	29.1990	28.4550	29.0800	+0.972%	1,170,506	+34.044%
2026-01-06	27.7200	28.8350	27.5650	28.8000	+3.448%	1,312,435	+35.347%
2026-01-05	27.4000	28.5600	27.3000	27.8400	+0.906%	1,175,470	+40.014%
2026-01-02	28.9900	29.1300	27.3400	27.5900	-4.467%	1,273,963	+41.283%
2025-12-31	29.1700	29.3100	28.8500	28.8800	-1.601%	841,731	+34.972%
2025-12-30	29.4400	29.6600	29.2500	29.3500	-0.677%	606,418	+32.811%
2025-12-29	29.3500	29.8250	29.0000	29.5500	-0.034%	820,684	+31.912%
2025-12-26	29.2200	29.6350	29.0500	29.5600	+1.025%	502,778	+31.867%
2025-12-24	29.1800	29.4000	29.1100	29.2600	+0.068%	520,994	+33.219%
2025-12-23	29.4200	29.6600	28.8800	29.2400	-1.416%	1,014,711	+33.311%
2025-12-22	29.6500	29.8900	29.4800	29.6600	+0.135%	959,460	+31.423%
2025-12-19	29.7100	29.7600	29.3700	29.6200	+0.068%	1,525,202	+31.600%
2025-12-18	29.8100	30.3300	29.4950	29.6000	+0.271%	1,200,887	+31.689%
2025-12-17	29.8800	30.7000	29.4300	29.5200	-0.606%	1,279,673	+32.046%
2025-12-16	29.1200	29.8900	29.0500	29.7000	+1.817%	1,212,194	+31.246%
2025-12-15	31.1000	31.2900	29.0600	29.1700	-6.115%	1,227,502	+33.630%
2025-12-12	31.0300	31.3600	30.7500	31.0700	+0.323%	1,107,683	+25.459%
2025-12-11	30.9100	31.2600	30.5900	30.9700	+0.650%	1,126,843	+25.864%
2025-12-10	30.4200	30.9200	30.2600	30.7700	+1.350%	1,095,277	+26.682%
2025-12-09	29.4300	30.4700	29.3500	30.3600	+2.602%	1,198,604	+28.393%
2025-12-08	29.8000	30.0700	29.4300	29.5900	-0.337%	1,427,771	+31.734%
2025-12-05	29.1200	29.9300	29.0000	29.6900	+1.435%	1,264,139	+31.290%
2025-12-04	29.1900	29.4900	28.7200	29.2700	+0.103%	966,936	+33.174%
2025-12-03	29.5800	29.8000	29.1600	29.2400	-0.679%	1,312,861	+33.311%
2025-12-02	29.0000	29.7000	28.7887	29.4400	+2.116%	1,346,145	+32.405%
2025-12-01	27.7300	28.9400	27.7200	28.8300	+2.089%	1,303,112	+35.206%
2025-11-28	28.0000	28.5600	27.9800	28.2400	+1.146%	474,286	+38.031%
2025-11-26	28.0600	28.2600	27.8900	27.9200	-1.238%	1,027,820	+39.613%
2025-11-25	27.8100	28.5500	27.6200	28.2700	+2.763%	1,269,280	+37.885%
2025-11-24	27.4300	27.9600	27.2900	27.5100	+0.806%	1,404,631	+41.694%
2025-11-21	25.8100	27.5300	25.7047	27.2900	+4.479%	2,200,599	+42.836%
2025-11-20	26.7100	26.8450	26.1000	26.1200	-1.248%	1,587,627	+49.234%
2025-11-19	26.1100	26.6800	25.9400	26.4500	+1.186%	1,547,475	+47.372%
2025-11-18	26.6100	26.6300	25.6550	26.1400	-2.390%	2,502,491	+49.120%
2025-11-17	27.1600	27.2300	26.5100	26.7800	-1.761%	1,458,087	+45.556%
2025-11-14	26.6500	27.5750	26.5100	27.2600	+0.628%	1,460,970	+42.993%
2025-11-13	27.4400	27.8900	26.9400	27.0900	-1.812%	1,323,083	+43.891%
2025-11-12	27.5700	27.8650	27.4601	27.5900	+0.767%	927,530	+41.283%
2025-11-11	27.1900	27.8400	27.1800	27.3800	+1.033%	953,018	+42.367%
2025-11-10	27.2000	27.4600	26.6100	27.1000	+0.631%	1,483,176	+43.838%
2025-11-07	26.6000	27.1200	26.4000	26.9300	-0.185%	2,187,499	+44.746%
2025-11-06	27.5000	27.8000	26.9400	26.9800	-1.208%	1,854,621	+44.477%
2025-11-05	27.3300	28.2100	26.7800	27.3100	-0.582%	2,313,734	+42.732%
2025-11-04	28.0500	29.2800	27.3400	27.4700	-8.250%	2,485,536	+41.900%
2025-11-03	30.0400	30.1500	28.8500	29.9400	-0.598%	3,196,376	+30.194%
2025-10-31	29.8000	30.2900	29.5800	30.1200	+2.171%	1,234,686	+29.416%
2025-10-30	29.5400	30.1500	29.3100	29.4800	-0.640%	1,114,728	+32.225%
2025-10-29	30.2800	30.5250	29.5000	29.6700	-2.657%	1,104,924	+31.378%
2025-10-28	30.5600	30.9000	30.1200	30.4800	+0.561%	1,192,143	+27.887%
2025-10-27	30.3100	30.4892	30.0000	30.3100	+1.134%	1,354,116	+28.604%
2025-10-24	29.6900	30.3500	29.3950	29.9700	+2.848%	1,382,478	+30.063%
2025-10-23	28.9300	29.3050	28.4100	29.1400	+1.427%	997,716	+33.768%
2025-10-22	29.1000	29.4200	28.4900	28.7300	-1.744%	1,241,913	+35.677%
2025-10-21	27.5200	29.2800	27.3600	29.2400	+5.712%	1,250,873	+33.311%
2025-10-20	27.0000	27.7650	26.9700	27.6600	+3.557%	841,776	+40.926%
2025-10-17	26.8100	27.0200	26.5850	26.7100	-0.373%	1,145,619	+45.938%
2025-10-16	26.8200	27.1700	26.5750	26.8100	+0.487%	1,258,018	+45.394%
2025-10-15	27.7200	27.8500	26.3100	26.6800	-2.840%	1,384,557	+46.102%
2025-10-14	26.5000	27.6700	26.3101	27.4600	+2.234%	1,297,643	+41.952%
2025-10-13	26.7400	27.0000	26.3175	26.8600	+1.781%	1,235,069	+45.123%
2025-10-10	28.1200	28.1200	26.3400	26.3900	-5.412%	1,138,430	+47.707%
2025-10-09	27.1300	27.9400	27.0200	27.9000	+2.990%	1,105,845	+39.713%
2025-10-08	27.3500	27.6750	27.0600	27.0900	-0.184%	1,372,444	+43.891%
2025-10-07	28.4700	28.4700	27.0700	27.1400	-4.336%	1,250,589	+43.626%
2025-10-06	28.0900	28.8000	27.6500	28.3700	+1.249%	1,180,379	+37.399%
2025-10-03	27.9300	28.5400	27.9000	28.0200	+0.466%	1,068,492	+39.115%
2025-10-02	28.0600	28.4200	27.7600	27.8900	-0.783%	1,609,739	+39.763%
2025-10-01	28.7500	29.2100	28.0500	28.1100	-0.812%	1,958,620	+38.670%
2025-09-30	30.7500	30.7900	28.2800	28.3400	-7.837%	2,187,921	+37.544%
2025-09-29	30.9500	30.9745	30.4000	30.7500	+0.163%	1,360,894	+26.764%
2025-09-26	30.1900	30.8900	29.8600	30.7000	+1.588%	1,045,404	+26.971%
2025-09-25	30.5150	30.5250	29.9300	30.2200	-1.467%	937,351	+28.987%
2025-09-24	30.8000	31.0200	30.3744	30.6700	+0.393%	1,038,348	+27.095%
2025-09-23	32.3100	32.4400	30.3950	30.5500	-5.095%	1,548,397	+27.594%
2025-09-22	31.1000	32.5570	30.9700	32.1900	+3.107%	2,140,606	+21.094%
2025-09-19	31.8800	31.8800	31.0200	31.2200	-2.009%	1,738,523	+24.856%
2025-09-18	32.0100	32.0100	31.3400	31.8600	+1.015%	1,678,416	+22.348%
2025-09-17	31.2300	32.3800	31.1300	31.5400	+1.057%	1,704,042	+23.589%
2025-09-16	30.7800	31.3300	30.2500	31.2100	+1.463%	1,755,586	+24.896%
2025-09-15	30.6900	31.1900	30.4100	30.7600	+1.318%	1,493,688	+26.723%
2025-09-12	31.2550	31.2550	30.3600	30.3600	-2.879%	2,075,020	+28.393%
2025-09-11	30.3800	31.2600	30.3800	31.2600	+2.057%	1,174,092	+24.696%
2025-09-10	31.5200	31.7600	30.4300	30.6300	-3.558%	1,769,445	+27.261%
2025-09-09	32.4100	32.5950	31.4800	31.7600	-2.096%	1,622,562	+22.733%
2025-09-08	31.8500	32.7600	31.6300	32.4400	+1.565%	2,021,102	+20.160%
2025-09-05	30.7800	31.9500	30.6800	31.9400	+4.618%	1,789,978	+22.041%
2025-09-04	30.1500	30.6150	29.5700	30.5300	+0.926%	1,408,972	+27.678%
2025-09-03	30.3300	30.5700	29.8100	30.2500	-0.165%	1,205,467	+28.860%
2025-09-02	29.7300	30.4700	29.7300	30.3000	-0.688%	1,567,152	+28.647%
2025-08-29	30.8100	31.4200	30.3300	30.5100	-0.651%	1,695,166	+27.761%
2025-08-28	30.9300	31.2900	30.5300	30.7100	-0.033%	2,097,556	+26.929%
2025-08-27	30.5400	30.8700	30.4400	30.7200	+1.587%	4,103,407	+26.888%
2025-08-26	31.0900	31.1500	30.0500	30.2400	-3.170%	1,448,241	+28.902%
2025-08-25	30.8300	31.5800	30.6600	31.2300	+1.166%	1,483,016	+24.816%
2025-08-22	29.1300	30.9000	29.0250	30.8700	+5.937%	1,448,468	+26.271%
2025-08-21	28.9700	29.2400	28.4200	29.1400	-0.918%	2,440,184	+33.768%
2025-08-20	29.8200	29.9700	29.2400	29.4100	-2.195%	1,277,749	+32.540%
2025-08-19	30.4100	30.7300	29.9200	30.0700	-0.595%	2,802,045	+29.631%
2025-08-18	30.7000	31.0900	30.1500	30.2500	-1.594%	1,612,819	+28.860%
2025-08-15	30.6600	30.9800	30.2700	30.7400	+0.754%	1,465,156	+26.805%
2025-08-14	29.4600	30.8841	29.2400	30.5100	+1.598%	1,683,567	+27.761%
2025-08-13	27.8600	30.1900	27.6200	30.0300	+7.944%	1,886,555	+29.804%
2025-08-12	27.2400	27.8600	26.9000	27.8200	+2.695%	1,566,442	+40.115%
2025-08-11	28.7600	29.3100	26.9700	27.0900	-5.774%	2,268,347	+43.891%
2025-08-08	29.2400	29.5750	28.2600	28.7500	-1.271%	2,182,109	+35.583%
2025-08-07	30.0000	30.2400	28.4350	29.1200	-2.901%	3,255,942	+33.860%
2025-08-06	29.6500	30.5999	28.0300	29.9900	+26.969%	6,545,484	+29.977%
2025-08-05	23.8700	24.0400	23.5900	23.6200	-0.715%	1,776,884	+65.030%
2025-08-04	24.0000	24.1000	23.6649	23.7900	+0.677%	1,542,221	+63.850%
2025-08-01	25.2400	25.3050	23.6100	23.6300	-7.297%	2,193,238	+64.960%
2025-07-31	26.4200	26.4500	25.4150	25.4900	-3.557%	1,251,433	+52.923%
2025-07-30	26.6700	26.9000	25.9200	26.4300	-0.489%	1,396,775	+47.484%
2025-07-29	27.2800	27.3000	26.0800	26.5600	-2.639%	1,589,511	+46.762%
2025-07-28	26.8300	27.5500	26.8300	27.2800	+2.211%	1,434,059	+42.889%
2025-07-25	27.3200	27.3950	26.6700	26.6900	-2.342%	973,049	+46.047%
2025-07-24	27.9000	28.0800	27.2100	27.3300	-2.183%	1,307,632	+42.627%
2025-07-23	28.2100	28.4500	27.8400	27.9400	-0.214%	1,645,887	+39.513%
2025-07-22	26.9800	28.0250	26.8738	28.0000	+4.595%	1,463,167	+39.214%
2025-07-21	26.8700	27.0100	26.3800	26.7700	+0.375%	1,099,704	+45.611%
2025-07-18	26.8900	26.8900	26.3800	26.6700	+0.376%	1,417,958	+46.157%
2025-07-17	26.1700	26.7100	26.0200	26.5700	+1.840%	2,315,923	+46.707%
2025-07-16	26.1500	26.3500	25.6700	26.0900	+0.928%	1,439,065	+49.406%
2025-07-15	26.7400	26.9800	25.8300	25.8500	-2.453%	1,179,009	+50.793%
2025-07-14	26.7900	27.2350	26.5000	26.5000	-1.597%	1,301,858	+47.094%
2025-07-11	28.3500	28.4450	26.9100	26.9300	-5.872%	1,301,856	+44.746%
2025-07-10	29.1500	29.1500	28.0800	28.6100	-1.481%	1,062,285	+36.246%
2025-07-09	29.9600	30.0200	29.0400	29.0400	-1.859%	2,064,816	+34.229%
2025-07-08	29.7100	30.2200	29.4900	29.5900	+0.034%	1,308,575	+31.734%
2025-07-07	29.6500	30.0000	29.4050	29.5800	-0.971%	2,944,907	+31.778%
2025-07-03	29.6300	30.2900	29.5600	29.8700	+1.357%	750,576	+30.499%
2025-07-02	29.3000	29.8200	28.8400	29.4700	+0.787%	1,456,585	+32.270%
2025-07-01	28.3500	29.4900	28.3000	29.2400	+3.139%	1,734,159	+33.311%
2025-06-30	27.8500	28.4000	27.7400	28.3500	+2.015%	1,087,453	+37.496%
2025-06-27	27.6700	28.1300	27.4600	27.7900	+0.434%	2,562,482	+40.266%
2025-06-26	27.0900	27.7350	26.7714	27.6700	+2.444%	1,092,340	+40.875%
2025-06-25	27.4600	27.6500	26.5800	27.0100	-1.531%	1,013,528	+44.317%
2025-06-24	26.9900	27.6600	26.8250	27.4300	+3.315%	926,731	+42.107%
2025-06-23	26.5600	26.9250	26.2500	26.5500	-0.599%	1,044,049	+46.817%
2025-06-20	27.4400	27.7150	26.5750	26.7100	-1.838%	1,260,020	+45.938%
2025-06-18	27.0000	27.4100	26.9800	27.2100	+1.002%	1,603,809	+43.256%
2025-06-17	26.7800	27.1500	26.6500	26.9400	-0.480%	1,471,736	+44.692%
2025-06-16	26.0800	27.0700	25.8700	27.0700	+4.396%	1,374,033	+43.997%
2025-06-13	25.7000	26.1100	25.5100	25.9300	-1.929%	1,625,435	+50.328%
2025-06-12	26.6900	26.8600	26.3900	26.4400	-1.527%	1,230,258	+47.428%
2025-06-11	27.6200	27.6750	26.6800	26.8500	-2.788%	924,205	+45.177%
2025-06-10	27.6300	28.2300	27.4900	27.6200	+0.766%	908,870	+41.130%
2025-06-09	27.3800	27.6400	27.2100	27.4100	+0.772%	912,326	+42.211%
2025-06-06	27.0000	27.3000	26.9400	27.2000	+1.493%	806,782	+43.309%
2025-06-05	27.0500	27.4000	26.6600	26.8000	-0.372%	685,577	+45.448%
2025-06-04	26.8100	27.0300	26.5800	26.9000	+0.561%	818,546	+44.907%
2025-06-03	26.0300	26.8050	25.7000	26.7500	+2.924%	876,379	+45.720%
2025-06-02	25.8200	26.0700	25.3000	25.9900	+0.231%	1,102,438	+49.981%
2025-05-30	25.8700	25.9800	25.3800	25.9300	-0.192%	805,341	+50.328%
2025-05-29	26.3200	26.3905	25.7200	25.9800	-0.230%	977,763	+50.038%
2025-05-28	26.3000	26.5400	25.9400	26.0400	-1.326%	636,887	+49.693%
2025-05-27	26.3700	26.4600	26.2000	26.3900	+1.774%	749,265	+47.707%
2025-05-23	25.8700	26.4400	25.8600	25.9300	-2.335%	646,507	+50.328%
2025-05-22	26.2000	26.6400	26.0100	26.5500	+1.259%	927,288	+46.817%
2025-05-21	26.9400	27.2950	26.0600	26.2200	-4.097%	1,507,436	+48.665%
2025-05-20	27.2400	27.4000	27.0400	27.3400	+0.183%	723,901	+42.575%
2025-05-19	27.4100	27.6736	27.1700	27.2900	-2.848%	761,925	+42.836%
2025-05-16	27.9700	28.1150	27.6000	28.0900	+0.286%	1,238,324	+38.768%
2025-05-15	27.6800	28.0750	27.4500	28.0100	+0.502%	984,591	+39.165%
2025-05-14	28.1600	28.4500	27.7500	27.8700	-1.658%	1,020,204	+39.864%
2025-05-13	28.3600	28.3900	27.7766	28.3400	-0.071%	1,569,599	+37.544%
2025-05-12	28.9200	29.1000	27.8100	28.3600	+2.309%	1,669,790	+37.447%
2025-05-09	26.8500	28.5000	26.7700	27.7200	+3.937%	2,485,343	+40.620%
2025-05-08	26.4000	27.0900	26.2100	26.6700	+2.223%	1,264,187	+46.157%
2025-05-07	25.8500	26.3000	25.7700	26.0900	+1.281%	694,438	+49.406%
2025-05-06	25.3500	26.1600	25.2800	25.7600	+0.078%	757,166	+51.320%
2025-05-05	25.6500	26.3250	25.5750	25.7400	-0.310%	785,224	+51.437%
2025-05-02	25.8100	26.0500	25.4900	25.8200	+1.734%	1,087,805	+50.968%
2025-05-01	25.7500	26.1400	25.3600	25.3800	-0.471%	1,073,124	+53.586%
2025-04-30	24.7700	25.5200	24.6200	25.5000	+0.870%	1,086,201	+52.863%
2025-04-29	25.0400	25.5150	25.0100	25.2800	+0.958%	847,522	+54.193%
2025-04-28	25.1900	25.4000	24.7800	25.0400	-0.437%	900,130	+55.671%
2025-04-25	24.9100	25.3199	24.4100	25.1500	+0.560%	692,373	+54.990%
2025-04-24	23.9800	25.1250	23.7150	25.0100	+6.380%	842,329	+55.858%
2025-04-23	23.7500	24.2800	23.4600	23.5100	+2.664%	986,697	+65.802%
2025-04-22	22.5200	22.9100	22.2100	22.9000	+3.526%	817,392	+70.218%
2025-04-21	22.4800	22.6500	21.9100	22.1200	-2.855%	956,941	+76.221%
2025-04-17	22.5300	22.9700	22.5050	22.7700	+0.976%	804,131	+71.190%
2025-04-16	22.3600	23.1900	22.2000	22.5500	-0.089%	1,107,242	+72.860%
2025-04-15	22.6400	23.0350	22.4100	22.5700	-0.265%	1,182,976	+72.707%
2025-04-14	23.3800	23.6100	22.1070	22.6300	-1.179%	2,124,085	+72.249%
2025-04-11	22.9400	23.1700	22.1300	22.9000	-0.823%	1,141,542	+70.218%
2025-04-10	23.6500	23.9400	22.3700	23.0900	-5.213%	1,264,229	+68.818%
2025-04-09	21.3400	24.5400	21.3400	24.3600	+13.250%	2,805,589	+60.016%
2025-04-08	23.2500	23.4450	21.1800	21.5100	-3.456%	1,985,266	+81.218%
2025-04-07	21.4000	23.0500	20.5850	22.2800	-1.460%	2,473,652	+74.955%
2025-04-04	23.6500	24.1900	22.1400	22.6100	-6.955%	2,189,102	+72.402%
2025-04-03	24.6300	25.0000	23.7100	24.3000	-6.032%	1,693,676	+60.412%
2025-04-02	24.8800	26.0200	24.8300	25.8600	+1.972%	1,049,076	+50.735%
2025-04-01	24.6700	25.4200	24.5750	25.3600	+2.423%	1,397,827	+53.707%
2025-03-31	25.0000	25.2100	23.8900	24.7600	-3.168%	1,570,449	+57.431%
2025-03-28	27.0300	27.2200	25.4700	25.5700	-6.268%	1,240,986	+52.444%
2025-03-27	27.4200	27.8200	27.1700	27.2800	-1.016%	811,699	+42.889%
2025-03-26	27.8500	28.0200	27.4300	27.5600	-1.006%	828,348	+41.437%
2025-03-25	28.2600	28.4900	27.8400	27.8400	-0.819%	1,001,378	+40.014%
2025-03-24	27.5700	28.1159	27.3418	28.0700	+4.349%	1,518,777	+38.867%
2025-03-21	26.8300	27.1800	26.6800	26.9000	-0.481%	6,503,730	+44.907%
2025-03-20	26.9900	27.4300	26.9000	27.0300	-0.662%	1,175,208	+44.210%
2025-03-19	27.1800	27.6700	27.0200	27.2100	+0.778%	1,776,413	+43.256%
2025-03-18	26.9400	27.2862	26.5600	27.0000	0.000%	1,828,494	+44.370%
2025-03-17	27.0000	27.4000	26.8700	27.0000	0.000%	2,435,204	+44.370%
2025-03-14	26.7900	27.1300	26.5700	27.0000	+2.584%	1,516,276	+44.370%
2025-03-13	26.7300	26.8153	26.2200	26.3200	-2.301%	1,468,533	+48.100%
2025-03-12	27.1700	27.5720	26.6000	26.9400	+0.748%	1,540,628	+44.692%
2025-03-11	26.7000	27.4700	26.6400	26.7400	-0.926%	2,082,002	+45.774%
2025-03-10	27.8200	28.0400	26.6403	26.9900	-3.745%	1,656,130	+44.424%
2025-03-07	27.7200	28.6900	27.0200	28.0400	+0.358%	1,712,074	+39.016%
2025-03-06	27.5300	28.1750	27.5300	27.9400	-0.107%	1,585,663	+39.513%
2025-03-05	27.4700	28.2000	27.4700	27.9700	+1.820%	2,156,039	+39.364%
2025-03-04	27.6900	28.5650	27.2200	27.4700	-1.788%	1,868,235	+41.900%
2025-03-03	28.7000	29.1349	27.8500	27.9700	-1.687%	1,790,574	+39.364%
2025-02-28	28.4500	29.0000	27.9100	28.4500	-0.524%	1,997,115	+37.012%
2025-02-27	28.7600	29.2100	28.4476	28.6000	-0.383%	1,926,416	+36.294%
2025-02-26	28.9900	29.2900	28.4200	28.7100	-0.243%	1,973,846	+35.772%
2025-02-25	28.6800	29.2150	27.7900	28.7800	-0.518%	2,267,810	+35.441%
2025-02-24	28.8300	29.2736	27.6700	28.9300	-0.069%	2,682,251	+34.739%
2025-02-21	29.2500	30.0000	28.2500	28.9500	-5.915%	3,844,916	+34.646%
2025-02-20	31.6700	31.6700	30.1300	30.7700	-3.056%	2,385,364	+26.682%
2025-02-19	33.6300	33.7750	31.5000	31.7400	-6.122%	2,267,433	+22.810%
2025-02-18	34.0000	34.1775	32.9000	33.8100	+0.207%	1,073,749	+15.291%
2025-02-14	35.1700	35.2500	33.3100	33.7400	-4.093%	1,272,787	+15.531%
2025-02-13	34.9900	35.1800	34.4850	35.1800	+1.034%	783,043	+10.802%
2025-02-12	33.7500	35.0200	33.5300	34.8200	+1.427%	503,213	+11.947%
2025-02-11	34.3600	34.9500	34.0000	34.3300	-1.407%	692,362	+13.545%
2025-02-10	34.1500	35.2300	33.9200	34.8200	+2.987%	771,273	+11.947%
2025-02-07	34.5900	34.6950	33.6450	33.8100	-2.481%	810,764	+15.291%
2025-02-06	34.8000	34.9499	34.2900	34.6700	-0.858%	663,922	+12.431%
2025-02-05	34.7600	34.9800	34.0900	34.9700	+0.953%	730,666	+11.467%
2025-02-04	34.4600	34.7100	33.9700	34.6400	+1.346%	896,323	+12.529%
2025-02-03	33.7100	34.3112	33.0600	34.1800	-1.838%	1,154,703	+14.043%
2025-01-31	35.8800	35.9200	34.6800	34.8200	-2.164%	974,997	+11.947%
2025-01-30	35.2500	35.9300	34.9600	35.5900	+0.565%	710,019	+9.525%
2025-01-29	36.2400	36.2400	34.9000	35.3900	-2.480%	757,797	+10.144%
2025-01-28	34.9800	36.4300	34.2400	36.2900	+4.132%	1,213,815	+7.413%
2025-01-27	33.6200	34.8699	33.5000	34.8500	+0.577%	908,694	+11.851%
2025-01-24	34.6800	35.2100	34.2900	34.6500	+0.756%	796,581	+12.496%
2025-01-23	33.8400	34.5000	33.0800	34.3900	+0.910%	1,156,384	+13.347%
2025-01-22	34.3300	35.1000	33.9200	34.0800	-0.554%	962,590	+14.378%
2025-01-21	34.0700	34.6800	33.5550	34.2700	+1.361%	1,077,455	+13.744%
2025-01-17	34.1200	34.2000	33.1700	33.8100	+0.865%	721,298	+15.291%
2025-01-16	33.4900	33.9700	33.1050	33.5200	+0.209%	1,347,470	+16.289%
2025-01-15	33.7300	34.3800	33.4100	33.4500	+1.951%	929,461	+16.532%
2025-01-14	32.5000	33.0000	31.9100	32.8100	+1.265%	1,372,488	+18.805%
2025-01-13	32.5000	32.7300	32.1400	32.4000	-1.669%	1,334,512	+20.309%
2025-01-10	33.0500	33.3300	32.5000	32.9500	-1.847%	1,148,896	+18.300%
2025-01-08	34.0700	34.5100	33.3000	33.5700	-1.352%	1,081,001	+16.116%
2025-01-07	35.6700	35.7900	33.7300	34.0300	-7.452%	2,457,812	+14.546%

document.getElementById("DH1hxj").onerror = function(){this.style.display='none';}; .dark-mode .smykjj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smykjj{ color: #333333; background-color: white; border: 2px solid #333333; }RNGRINGCENTRAL, INC.stock NYSE

RNG
RINGCENTRAL, INC.
stock NYSE