Dark

RNG
RINGCENTRAL, INC.
stock NYSE

At Close

Oct 1, 2026 3:59:54 PM EDT

78.30USD+4.819%(+3.60)1,318,147

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:30:30 AM EDT

75.48USD+1.044%(+0.78)218

After-hours

Oct 1, 2026 4:25:30 PM EDT

77.88USD-0.536%(-0.42)511

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	76.9600	78.8700	75.5300	78.3000	+4.819%	1,318,147	0.000%
2026-09-30	73.9900	76.3451	73.9900	74.7000	+0.363%	1,465,799	+4.819%
2026-09-29	75.4300	76.1200	72.2900	74.4300	-2.233%	1,518,842	+5.200%
2026-09-28	74.4000	76.8700	73.7000	76.1300	-0.039%	1,418,312	+2.850%
2026-09-25	79.5000	79.9400	75.5800	76.1600	-4.585%	1,582,614	+2.810%
2026-09-24	79.3000	81.2200	79.3000	79.8200	+0.745%	1,692,946	-1.904%
2026-09-23	78.8050	81.9016	78.5200	79.2300	-0.627%	2,263,618	-1.174%
2026-09-22	77.4100	79.9300	76.9000	79.7300	+3.144%	2,478,271	-1.794%
2026-09-21	72.6700	77.7099	72.6700	77.3000	+7.570%	1,445,735	+1.294%
2026-09-18	75.0500	75.0500	71.6500	71.8600	-3.905%	2,813,340	+8.962%
2026-09-17	73.1100	75.1750	71.8600	74.7800	+1.686%	1,183,509	+4.707%
2026-09-16	70.8100	75.1400	70.5700	73.5400	+1.533%	1,514,644	+6.473%
2026-09-15	71.2600	73.0800	70.2350	72.4300	+0.152%	1,323,802	+8.104%
2026-09-14	70.1100	72.9200	69.0200	72.3200	+4.933%	1,974,549	+8.269%
2026-09-11	68.7500	70.4000	67.9700	68.9200	-0.174%	1,044,159	+13.610%
2026-09-10	70.0000	71.0671	68.6300	69.0400	-0.862%	1,169,149	+13.413%
2026-09-09	70.9700	71.3600	68.9800	69.6400	-0.784%	1,045,475	+12.435%
2026-09-08	72.0700	72.0700	69.3175	70.1900	-4.360%	1,373,997	+11.554%
2026-09-04	75.3500	76.4300	73.1300	73.3900	-3.889%	1,150,671	+6.690%
2026-09-03	74.9000	77.9500	73.1100	76.3600	+5.208%	1,697,163	+2.541%
2026-09-02	70.4800	72.8500	69.4700	72.5800	+2.558%	1,553,521	+7.881%
2026-09-01	70.0100	70.7800	68.7900	70.7700	+1.652%	2,014,441	+10.640%
2026-08-31	68.8900	69.7700	68.2600	69.6200	+0.346%	1,466,221	+12.468%
2026-08-28	69.6800	70.4250	68.7900	69.3800	+1.240%	1,442,253	+12.857%
2026-08-27	67.8500	69.7800	66.8600	68.5300	+3.739%	1,597,618	+14.257%
2026-08-26	63.6500	66.7050	63.0000	66.0600	+0.686%	920,365	+18.529%
2026-08-25	67.4500	67.8273	64.6300	65.6100	-2.191%	1,488,639	+19.342%
2026-08-24	66.5500	67.6923	66.1400	67.0800	+0.104%	1,042,512	+16.726%
2026-08-21	65.2600	67.0650	63.5500	67.0100	+2.181%	1,628,203	+16.848%
2026-08-20	66.1000	66.7100	64.7100	65.5800	-0.546%	1,628,204	+19.396%
2026-08-19	64.3200	67.0000	64.1300	65.9400	+1.150%	1,259,849	+18.744%
2026-08-18	64.0000	66.2832	63.9250	65.1900	+1.748%	1,476,292	+20.110%
2026-08-17	63.4100	65.1100	62.8800	64.0700	-0.651%	1,198,398	+22.210%
2026-08-14	67.7100	67.9900	63.4300	64.4900	-4.854%	1,205,618	+21.414%
2026-08-13	63.2300	68.4500	62.9500	67.7800	+7.793%	1,630,413	+15.521%
2026-08-12	62.2000	63.2750	61.3400	62.8800	-0.898%	1,302,521	+24.523%
2026-08-11	63.7900	64.7900	62.3500	63.4500	-1.014%	1,159,166	+23.404%
2026-08-10	62.6700	64.9500	62.5810	64.1000	+1.730%	1,665,662	+22.153%
2026-08-07	63.0000	64.6800	62.2100	63.0100	+1.925%	2,947,397	+24.266%
2026-08-06	60.4100	62.0000	59.6500	61.8200	+0.553%	1,762,751	+26.658%
2026-08-05	61.0900	62.1400	60.4200	61.4800	+1.335%	2,234,953	+27.358%
2026-08-04	56.5600	60.7500	56.0100	60.6700	+5.881%	2,762,561	+29.059%
2026-08-03	56.6200	58.5600	56.1900	57.3000	+3.020%	1,858,247	+36.649%
2026-07-31	52.7800	56.2700	52.6100	55.6200	+4.001%	2,035,004	+40.777%
2026-07-30	56.2500	56.6700	53.1300	53.4800	-7.121%	2,350,904	+46.410%
2026-07-29	56.7900	58.9800	56.1500	57.5800	+1.142%	2,481,822	+35.985%
2026-07-28	55.2400	57.2100	54.6915	56.9300	+6.015%	2,982,041	+37.537%
2026-07-27	49.6100	55.3000	49.5302	53.7000	+11.157%	5,489,390	+45.810%
2026-07-24	40.5000	50.1400	40.3000	48.3100	+25.091%	8,922,658	+62.078%
2026-07-23	38.1100	39.9800	37.0900	38.6200	+2.549%	4,855,456	+102.745%
2026-07-22	38.8300	39.3000	37.1900	37.6600	-4.803%	1,713,633	+107.913%
2026-07-21	39.5600	41.0100	39.0900	39.5600	-2.896%	1,784,194	+97.927%
2026-07-20	40.8100	41.5600	40.0600	40.7400	-1.404%	1,632,422	+92.194%
2026-07-17	41.4400	42.8250	40.9900	41.3200	-1.077%	1,511,469	+89.497%
2026-07-16	40.9900	42.0100	40.3800	41.7700	+2.654%	1,423,025	+87.455%
2026-07-15	41.7900	42.2750	40.2400	40.6900	-1.477%	1,335,243	+92.431%
2026-07-14	40.1400	41.9400	39.6100	41.3000	-1.784%	1,235,822	+89.588%
2026-07-13	42.4000	43.2700	41.6500	42.0500	+0.670%	1,328,995	+86.207%
2026-07-10	41.3700	42.7200	41.1900	41.7700	+2.027%	1,235,160	+87.455%
2026-07-09	38.4800	40.9500	37.9500	40.9400	+3.724%	929,812	+91.255%
2026-07-08	40.0300	40.5700	38.8800	39.4700	-2.879%	1,860,539	+98.379%
2026-07-07	40.4100	43.0699	40.2700	40.6400	+3.568%	2,689,622	+92.667%
2026-07-06	39.4500	39.9315	38.4300	39.2400	-1.925%	1,331,362	+99.541%
2026-07-02	40.2800	41.3300	39.9350	40.0100	-2.391%	1,351,382	+95.701%
2026-07-01	40.1300	41.7050	39.5200	40.9900	+5.156%	1,521,914	+91.022%
2026-06-30	38.3200	39.2700	37.8300	38.9800	-0.281%	1,924,923	+100.872%
2026-06-29	38.4100	39.9250	38.0300	39.0900	+5.137%	1,776,447	+100.307%
2026-06-26	34.8700	37.2300	34.8700	37.1800	+7.302%	3,110,498	+110.597%
2026-06-25	35.0500	36.0700	34.5200	34.6500	-3.347%	1,399,021	+125.974%
2026-06-24	35.0400	36.4900	35.0000	35.8500	+1.214%	1,278,830	+118.410%
2026-06-23	34.9800	35.6100	34.4400	35.4200	+1.665%	1,348,225	+121.062%
2026-06-22	34.9200	35.5813	33.4200	34.8400	-0.514%	1,464,365	+124.742%
2026-06-18	35.2600	35.7900	34.5200	35.0200	-1.463%	2,081,361	+123.587%
2026-06-17	37.7700	38.1700	35.4000	35.5400	-6.597%	1,514,704	+120.315%
2026-06-16	37.9300	39.4100	37.3900	38.0500	-0.705%	1,154,718	+105.782%
2026-06-15	39.0800	39.5950	38.1150	38.3200	-0.828%	1,505,957	+104.332%
2026-06-12	37.8500	38.9100	36.7700	38.6400	+2.575%	1,272,166	+102.640%
2026-06-11	38.0800	38.5500	36.6650	37.6700	-2.737%	1,118,981	+107.858%
2026-06-10	38.3700	39.4500	37.9800	38.7300	-1.224%	1,191,505	+102.169%
2026-06-09	40.2600	40.8100	37.8600	39.2100	-4.062%	1,567,106	+99.694%
2026-06-08	41.7000	42.2300	40.6200	40.8700	-3.358%	1,177,137	+91.583%
2026-06-05	43.9500	44.7800	41.0500	42.2900	-3.952%	1,204,394	+85.150%
2026-06-04	44.5300	45.5400	43.4900	44.0300	+0.136%	1,252,838	+77.833%
2026-06-03	45.5800	45.5800	43.6650	43.9700	-5.176%	1,482,505	+78.076%
2026-06-02	47.2700	47.3000	45.2000	46.3700	-5.560%	2,171,760	+68.859%
2026-06-01	44.5000	49.8500	43.2450	49.1000	+13.369%	2,388,115	+59.470%
2026-05-29	42.3300	43.7600	41.2500	43.3100	+3.464%	2,244,236	+80.790%
2026-05-28	41.9200	42.5800	40.7700	41.8600	+0.625%	1,191,131	+87.052%
2026-05-27	41.8500	43.2350	41.4100	41.6000	-2.233%	1,046,956	+88.221%
2026-05-26	42.6600	43.4600	42.0900	42.5500	-2.274%	988,603	+84.019%
2026-05-22	42.5900	44.3800	42.5900	43.5400	+3.126%	1,050,521	+79.835%
2026-05-21	42.2000	42.5900	41.0200	42.2200	-2.965%	1,760,360	+85.457%
2026-05-20	41.9500	43.6500	40.5000	43.5100	+2.160%	1,479,496	+79.959%
2026-05-19	42.0000	43.1099	40.1300	42.5900	+4.695%	1,997,780	+83.846%
2026-05-18	40.5000	41.8694	40.0000	40.6800	-0.901%	1,969,376	+92.478%
2026-05-15	39.6800	41.5100	39.6800	41.0500	+4.320%	1,811,842	+90.743%
2026-05-14	39.0100	40.4079	38.4250	39.3500	+1.601%	1,647,462	+98.983%
2026-05-13	41.5300	41.8000	38.0400	38.7300	-7.499%	2,898,366	+102.169%
2026-05-12	44.2300	44.3850	41.6380	41.8700	-6.163%	2,199,596	+87.007%
2026-05-11	45.0000	47.9336	43.7500	44.6200	-2.213%	2,555,595	+75.482%
2026-05-08	44.6400	46.6000	38.7068	45.6300	+0.529%	4,778,061	+71.598%
2026-05-07	46.8800	47.9400	45.0300	45.3900	-0.722%	3,902,297	+72.505%
2026-05-06	47.0400	47.6500	45.6300	45.7200	-4.251%	2,242,917	+71.260%
2026-05-05	47.4000	48.5700	46.8800	47.7500	+1.058%	1,758,116	+63.979%
2026-05-04	45.3300	48.0000	44.7800	47.2500	+4.814%	1,919,677	+65.714%
2026-05-01	43.1200	46.1100	42.9801	45.0800	+12.084%	2,837,565	+73.691%
2026-04-30	39.6400	40.3900	38.5700	40.2200	+0.075%	1,315,072	+94.679%
2026-04-29	39.2400	40.2900	38.7000	40.1900	+1.567%	934,109	+94.825%
2026-04-28	40.7000	41.5600	39.5028	39.5700	-2.151%	1,208,696	+97.877%
2026-04-27	40.6700	41.0000	39.5800	40.4400	-1.125%	1,095,065	+93.620%
2026-04-24	39.2100	41.0800	38.5201	40.9000	+5.876%	1,246,579	+91.443%
2026-04-23	40.2000	40.4550	37.7800	38.6300	-6.916%	1,505,767	+102.692%
2026-04-22	41.6500	42.5800	41.0000	41.5000	+0.387%	1,358,811	+88.675%
2026-04-21	40.2600	43.8300	39.9150	41.3400	+2.810%	1,926,718	+89.405%
2026-04-20	40.0400	41.0800	39.0100	40.2100	-0.446%	1,920,926	+94.728%
2026-04-17	41.2700	41.7450	40.0100	40.3900	+0.149%	1,417,323	+93.860%
2026-04-16	39.5400	40.4900	39.0900	40.3300	+4.185%	1,428,370	+94.148%
2026-04-15	37.6800	38.9100	37.5050	38.7100	+4.143%	1,013,775	+102.273%
2026-04-14	37.4000	38.2100	36.9600	37.1700	+0.786%	1,399,786	+110.654%
2026-04-13	33.5300	37.0600	33.5300	36.8800	+10.122%	1,720,986	+112.310%
2026-04-10	36.8900	37.3600	33.0500	33.4900	-9.290%	2,076,776	+133.801%
2026-04-09	37.0900	37.2850	35.8300	36.9200	-1.494%	1,217,454	+112.080%
2026-04-08	39.0800	39.5111	37.2600	37.4800	-1.290%	2,129,541	+108.911%
2026-04-07	37.8200	39.0000	37.2900	37.9700	-0.289%	1,067,170	+106.215%
2026-04-06	37.6700	38.4800	37.5600	38.0800	+0.794%	1,323,315	+105.620%
2026-04-02	37.8100	39.0850	37.4100	37.7800	-0.918%	1,152,847	+107.253%
2026-04-01	37.5000	39.0000	36.4700	38.1300	+2.528%	1,429,577	+105.350%
2026-03-31	36.7600	37.6400	36.1300	37.1900	+2.678%	1,488,171	+110.540%
2026-03-30	35.6800	36.7800	35.6800	36.2200	+2.432%	1,324,259	+116.179%
2026-03-27	36.4350	36.6800	34.7750	35.3600	-5.757%	1,542,352	+121.437%
2026-03-26	35.3500	38.0600	35.1100	37.5200	+5.127%	1,399,263	+108.689%
2026-03-25	37.0500	37.6700	34.5400	35.6900	-2.779%	1,752,241	+119.389%
2026-03-24	38.0000	38.0650	36.6400	36.7100	-4.995%	1,792,954	+113.293%
2026-03-23	38.0100	39.1800	37.7403	38.6400	+2.684%	1,701,887	+102.640%
2026-03-20	37.1700	38.0000	36.0600	37.6300	+0.481%	2,561,802	+108.079%
2026-03-19	36.6400	38.2700	36.6400	37.4500	+1.025%	1,273,587	+109.079%
2026-03-18	37.2300	38.3100	36.9700	37.0700	-2.319%	1,427,625	+111.222%
2026-03-17	37.7100	38.6500	37.6400	37.9500	+1.525%	1,547,463	+106.324%
2026-03-16	37.9300	38.5900	37.3400	37.3800	-1.059%	1,634,348	+109.470%
2026-03-13	39.1200	39.3900	37.1100	37.7800	-0.736%	2,010,222	+107.253%
2026-03-12	38.5000	40.4500	38.0400	38.0600	-2.084%	2,357,407	+105.728%
2026-03-11	41.0000	41.6100	38.4200	38.8700	-4.473%	2,012,605	+101.441%
2026-03-10	41.7300	41.7300	39.7900	40.6900	-2.749%	1,899,109	+92.431%
2026-03-09	41.4300	42.0100	40.4600	41.8400	-0.428%	2,509,820	+87.141%
2026-03-06	39.4200	42.4200	39.1520	42.0200	+5.924%	2,994,318	+86.340%
2026-03-05	39.0200	40.9300	38.9400	39.6700	+1.276%	2,461,680	+97.378%
2026-03-04	37.0000	39.3900	36.9000	39.1700	+6.382%	2,781,773	+99.898%
2026-03-03	34.9300	36.9100	34.6791	36.8200	+1.882%	2,718,866	+112.656%
2026-03-02	36.0100	36.9800	35.6000	36.1400	-0.850%	2,342,576	+116.657%
2026-02-27	36.0200	36.5700	34.8100	36.4500	-1.858%	3,328,722	+114.815%
2026-02-26	34.8000	37.9400	34.7500	37.1400	+7.715%	3,226,280	+110.824%
2026-02-25	35.2900	35.5900	34.0600	34.4800	-2.018%	3,632,027	+127.088%
2026-02-24	34.6200	36.7900	34.6000	35.1900	+1.764%	3,150,404	+122.506%
2026-02-23	39.2600	39.4700	33.9100	34.5800	-12.456%	5,398,807	+126.431%
2026-02-20	34.3600	40.6400	34.3600	39.5000	+34.399%	14,567,855	+98.228%
2026-02-19	29.1000	29.7300	28.6900	29.3900	-0.575%	3,831,127	+166.417%
2026-02-18	29.0300	29.7850	28.6100	29.5600	+1.931%	2,331,409	+164.885%
2026-02-17	30.2700	30.7900	28.6000	29.0000	-3.942%	3,508,361	+170.000%
2026-02-13	28.6400	30.7800	28.3500	30.1900	+6.303%	3,925,393	+159.357%
2026-02-12	27.8900	28.8800	27.1100	28.4000	+1.032%	3,872,867	+175.704%
2026-02-11	28.7700	29.3000	26.9200	28.1100	-2.801%	15,343,433	+178.549%
2026-02-10	28.8000	29.6400	28.3300	28.9200	+5.663%	4,775,080	+170.747%
2026-02-09	26.6300	27.8100	26.3200	27.3700	+1.258%	1,542,666	+186.080%
2026-02-06	25.7000	27.0800	25.5850	27.0300	+6.292%	1,611,054	+189.678%
2026-02-05	25.6100	26.5350	24.8200	25.4300	-3.784%	2,466,679	+207.904%
2026-02-04	24.5400	26.4900	24.5400	26.4300	+6.487%	2,832,830	+196.254%
2026-02-03	26.0400	26.1950	24.1400	24.8200	-6.092%	2,239,499	+215.471%
2026-02-02	25.8800	26.5500	25.5800	26.4300	+2.125%	2,091,451	+196.254%
2026-01-30	25.3200	25.9700	25.0601	25.8800	+1.252%	1,310,953	+202.550%
2026-01-29	26.7900	26.7900	25.0400	25.5600	-5.298%	1,605,010	+206.338%
2026-01-28	27.3400	27.5300	26.8700	26.9900	-0.222%	1,388,794	+190.107%
2026-01-27	27.7900	27.8400	26.5200	27.0500	-1.565%	1,134,624	+189.464%
2026-01-26	26.9900	27.8100	26.7600	27.4800	+2.461%	1,446,390	+184.934%
2026-01-23	27.0800	27.9200	26.7450	26.8200	-1.143%	1,293,429	+191.946%
2026-01-22	26.1900	27.1800	25.9000	27.1300	+4.749%	1,539,087	+188.610%
2026-01-21	25.9700	26.3950	25.8400	25.9000	+0.349%	1,948,235	+202.317%
2026-01-20	25.7000	26.4250	25.5500	25.8100	-1.863%	1,951,719	+203.371%
2026-01-16	26.7000	26.8300	26.0000	26.3000	-2.376%	1,623,252	+197.719%
2026-01-15	28.6600	28.9800	26.9100	26.9400	-6.620%	1,471,290	+190.646%
2026-01-14	28.3900	29.5700	28.1800	28.8500	+1.299%	1,172,342	+171.404%
2026-01-13	29.5400	29.7750	28.1400	28.4800	-3.490%	1,009,192	+174.930%
2026-01-12	29.7000	30.0300	29.1400	29.5100	-1.238%	1,269,087	+165.334%
2026-01-09	28.9200	29.9400	28.2925	29.8800	+3.106%	981,342	+162.048%
2026-01-08	28.8500	29.2500	28.0400	28.9800	-0.344%	961,925	+170.186%
2026-01-07	28.7700	29.1990	28.4550	29.0800	+0.972%	1,170,506	+169.257%
2026-01-06	27.7200	28.8350	27.5650	28.8000	+3.448%	1,312,435	+171.875%
2026-01-05	27.4000	28.5600	27.3000	27.8400	+0.906%	1,175,470	+181.250%
2026-01-02	28.9900	29.1300	27.3400	27.5900	-4.467%	1,273,963	+183.798%
2025-12-31	29.1700	29.3100	28.8500	28.8800	-1.601%	841,731	+171.122%
2025-12-30	29.4400	29.6600	29.2500	29.3500	-0.677%	606,418	+166.780%
2025-12-29	29.3500	29.8250	29.0000	29.5500	-0.034%	820,684	+164.975%
2025-12-26	29.2200	29.6350	29.0500	29.5600	+1.025%	502,778	+164.885%
2025-12-24	29.1800	29.4000	29.1100	29.2600	+0.068%	520,994	+167.601%
2025-12-23	29.4200	29.6600	28.8800	29.2400	-1.416%	1,014,711	+167.784%
2025-12-22	29.6500	29.8900	29.4800	29.6600	+0.135%	959,460	+163.992%
2025-12-19	29.7100	29.7600	29.3700	29.6200	+0.068%	1,525,202	+164.348%
2025-12-18	29.8100	30.3300	29.4950	29.6000	+0.271%	1,200,887	+164.527%
2025-12-17	29.8800	30.7000	29.4300	29.5200	-0.606%	1,279,673	+165.244%
2025-12-16	29.1200	29.8900	29.0500	29.7000	+1.817%	1,212,194	+163.636%
2025-12-15	31.1000	31.2900	29.0600	29.1700	-6.115%	1,227,502	+168.426%
2025-12-12	31.0300	31.3600	30.7500	31.0700	+0.323%	1,107,683	+152.012%
2025-12-11	30.9100	31.2600	30.5900	30.9700	+0.650%	1,126,843	+152.825%
2025-12-10	30.4200	30.9200	30.2600	30.7700	+1.350%	1,095,277	+154.469%
2025-12-09	29.4300	30.4700	29.3500	30.3600	+2.602%	1,198,604	+157.905%
2025-12-08	29.8000	30.0700	29.4300	29.5900	-0.337%	1,427,771	+164.616%
2025-12-05	29.1200	29.9300	29.0000	29.6900	+1.435%	1,264,139	+163.725%
2025-12-04	29.1900	29.4900	28.7200	29.2700	+0.103%	966,936	+167.509%
2025-12-03	29.5800	29.8000	29.1600	29.2400	-0.679%	1,312,861	+167.784%
2025-12-02	29.0000	29.7000	28.7887	29.4400	+2.116%	1,346,145	+165.965%
2025-12-01	27.7300	28.9400	27.7200	28.8300	+2.089%	1,303,112	+171.592%
2025-11-28	28.0000	28.5600	27.9800	28.2400	+1.146%	474,286	+177.266%
2025-11-26	28.0600	28.2600	27.8900	27.9200	-1.238%	1,027,820	+180.444%
2025-11-25	27.8100	28.5500	27.6200	28.2700	+2.763%	1,269,280	+176.972%
2025-11-24	27.4300	27.9600	27.2900	27.5100	+0.806%	1,404,631	+184.624%
2025-11-21	25.8100	27.5300	25.7047	27.2900	+4.479%	2,200,599	+186.918%
2025-11-20	26.7100	26.8450	26.1000	26.1200	-1.248%	1,587,627	+199.770%
2025-11-19	26.1100	26.6800	25.9400	26.4500	+1.186%	1,547,475	+196.030%
2025-11-18	26.6100	26.6300	25.6550	26.1400	-2.390%	2,502,491	+199.541%
2025-11-17	27.1600	27.2300	26.5100	26.7800	-1.761%	1,458,087	+192.382%
2025-11-14	26.6500	27.5750	26.5100	27.2600	+0.628%	1,460,970	+187.234%
2025-11-13	27.4400	27.8900	26.9400	27.0900	-1.812%	1,323,083	+189.037%
2025-11-12	27.5700	27.8650	27.4601	27.5900	+0.767%	927,530	+183.798%
2025-11-11	27.1900	27.8400	27.1800	27.3800	+1.033%	953,018	+185.975%
2025-11-10	27.2000	27.4600	26.6100	27.1000	+0.631%	1,483,176	+188.930%
2025-11-07	26.6000	27.1200	26.4000	26.9300	-0.185%	2,187,499	+190.754%
2025-11-06	27.5000	27.8000	26.9400	26.9800	-1.208%	1,854,621	+190.215%
2025-11-05	27.3300	28.2100	26.7800	27.3100	-0.582%	2,313,734	+186.708%
2025-11-04	28.0500	29.2800	27.3400	27.4700	-8.250%	2,485,536	+185.038%
2025-11-03	30.0400	30.1500	28.8500	29.9400	-0.598%	3,196,376	+161.523%
2025-10-31	29.8000	30.2900	29.5800	30.1200	+2.171%	1,234,686	+159.960%
2025-10-30	29.5400	30.1500	29.3100	29.4800	-0.640%	1,114,728	+165.604%
2025-10-29	30.2800	30.5250	29.5000	29.6700	-2.657%	1,104,924	+163.903%
2025-10-28	30.5600	30.9000	30.1200	30.4800	+0.561%	1,192,143	+156.890%
2025-10-27	30.3100	30.4892	30.0000	30.3100	+1.134%	1,354,116	+158.331%
2025-10-24	29.6900	30.3500	29.3950	29.9700	+2.848%	1,382,478	+161.261%
2025-10-23	28.9300	29.3050	28.4100	29.1400	+1.427%	997,716	+168.703%
2025-10-22	29.1000	29.4200	28.4900	28.7300	-1.744%	1,241,913	+172.537%
2025-10-21	27.5200	29.2800	27.3600	29.2400	+5.712%	1,250,873	+167.784%
2025-10-20	27.0000	27.7650	26.9700	27.6600	+3.557%	841,776	+183.080%
2025-10-17	26.8100	27.0200	26.5850	26.7100	-0.373%	1,145,619	+193.149%
2025-10-16	26.8200	27.1700	26.5750	26.8100	+0.487%	1,258,018	+192.055%
2025-10-15	27.7200	27.8500	26.3100	26.6800	-2.840%	1,384,557	+193.478%
2025-10-14	26.5000	27.6700	26.3101	27.4600	+2.234%	1,297,643	+185.142%
2025-10-13	26.7400	27.0000	26.3175	26.8600	+1.781%	1,235,069	+191.512%
2025-10-10	28.1200	28.1200	26.3400	26.3900	-5.412%	1,138,430	+196.703%
2025-10-09	27.1300	27.9400	27.0200	27.9000	+2.990%	1,105,845	+180.645%
2025-10-08	27.3500	27.6750	27.0600	27.0900	-0.184%	1,372,444	+189.037%
2025-10-07	28.4700	28.4700	27.0700	27.1400	-4.336%	1,250,589	+188.504%
2025-10-06	28.0900	28.8000	27.6500	28.3700	+1.249%	1,180,379	+175.996%
2025-10-03	27.9300	28.5400	27.9000	28.0200	+0.466%	1,068,492	+179.443%
2025-10-02	28.0600	28.4200	27.7600	27.8900	-0.783%	1,609,739	+180.746%
2025-10-01	28.7500	29.2100	28.0500	28.1100	-0.812%	1,958,620	+178.549%
2025-09-30	30.7500	30.7900	28.2800	28.3400	-7.837%	2,187,921	+176.288%
2025-09-29	30.9500	30.9745	30.4000	30.7500	+0.163%	1,360,894	+154.634%
2025-09-26	30.1900	30.8900	29.8600	30.7000	+1.588%	1,045,404	+155.049%
2025-09-25	30.5150	30.5250	29.9300	30.2200	-1.467%	937,351	+159.100%
2025-09-24	30.8000	31.0200	30.3744	30.6700	+0.393%	1,038,348	+155.298%
2025-09-23	32.3100	32.4400	30.3950	30.5500	-5.095%	1,548,397	+156.301%
2025-09-22	31.1000	32.5570	30.9700	32.1900	+3.107%	2,140,606	+143.243%
2025-09-19	31.8800	31.8800	31.0200	31.2200	-2.009%	1,738,523	+150.801%
2025-09-18	32.0100	32.0100	31.3400	31.8600	+1.015%	1,678,416	+145.763%
2025-09-17	31.2300	32.3800	31.1300	31.5400	+1.057%	1,704,042	+148.256%
2025-09-16	30.7800	31.3300	30.2500	31.2100	+1.463%	1,755,586	+150.881%
2025-09-15	30.6900	31.1900	30.4100	30.7600	+1.318%	1,493,688	+154.551%
2025-09-12	31.2550	31.2550	30.3600	30.3600	-2.879%	2,075,020	+157.905%
2025-09-11	30.3800	31.2600	30.3800	31.2600	+2.057%	1,174,092	+150.480%
2025-09-10	31.5200	31.7600	30.4300	30.6300	-3.558%	1,769,445	+155.632%
2025-09-09	32.4100	32.5950	31.4800	31.7600	-2.096%	1,622,562	+146.537%
2025-09-08	31.8500	32.7600	31.6300	32.4400	+1.565%	2,021,102	+141.369%
2025-09-05	30.7800	31.9500	30.6800	31.9400	+4.618%	1,789,978	+145.147%
2025-09-04	30.1500	30.6150	29.5700	30.5300	+0.926%	1,408,972	+156.469%
2025-09-03	30.3300	30.5700	29.8100	30.2500	-0.165%	1,205,467	+158.843%
2025-09-02	29.7300	30.4700	29.7300	30.3000	-0.688%	1,567,152	+158.416%
2025-08-29	30.8100	31.4200	30.3300	30.5100	-0.651%	1,695,166	+156.637%
2025-08-28	30.9300	31.2900	30.5300	30.7100	-0.033%	2,097,556	+154.966%
2025-08-27	30.5400	30.8700	30.4400	30.7200	+1.587%	4,103,407	+154.883%
2025-08-26	31.0900	31.1500	30.0500	30.2400	-3.170%	1,448,241	+158.929%
2025-08-25	30.8300	31.5800	30.6600	31.2300	+1.166%	1,483,016	+150.720%
2025-08-22	29.1300	30.9000	29.0250	30.8700	+5.937%	1,448,468	+153.644%
2025-08-21	28.9700	29.2400	28.4200	29.1400	-0.918%	2,440,184	+168.703%
2025-08-20	29.8200	29.9700	29.2400	29.4100	-2.195%	1,277,749	+166.236%
2025-08-19	30.4100	30.7300	29.9200	30.0700	-0.595%	2,802,045	+160.392%
2025-08-18	30.7000	31.0900	30.1500	30.2500	-1.594%	1,612,819	+158.843%
2025-08-15	30.6600	30.9800	30.2700	30.7400	+0.754%	1,465,156	+154.717%
2025-08-14	29.4600	30.8841	29.2400	30.5100	+1.598%	1,683,567	+156.637%
2025-08-13	27.8600	30.1900	27.6200	30.0300	+7.944%	1,886,555	+160.739%
2025-08-12	27.2400	27.8600	26.9000	27.8200	+2.695%	1,566,442	+181.452%
2025-08-11	28.7600	29.3100	26.9700	27.0900	-5.774%	2,268,347	+189.037%
2025-08-08	29.2400	29.5750	28.2600	28.7500	-1.271%	2,182,109	+172.348%
2025-08-07	30.0000	30.2400	28.4350	29.1200	-2.901%	3,255,942	+168.887%
2025-08-06	29.6500	30.5999	28.0300	29.9900	+26.969%	6,545,484	+161.087%
2025-08-05	23.8700	24.0400	23.5900	23.6200	-0.715%	1,776,884	+231.499%
2025-08-04	24.0000	24.1000	23.6649	23.7900	+0.677%	1,542,221	+229.130%
2025-08-01	25.2400	25.3050	23.6100	23.6300	-7.297%	2,193,238	+231.358%
2025-07-31	26.4200	26.4500	25.4150	25.4900	-3.557%	1,251,433	+207.179%
2025-07-30	26.6700	26.9000	25.9200	26.4300	-0.489%	1,396,775	+196.254%
2025-07-29	27.2800	27.3000	26.0800	26.5600	-2.639%	1,589,511	+194.804%
2025-07-28	26.8300	27.5500	26.8300	27.2800	+2.211%	1,434,059	+187.023%
2025-07-25	27.3200	27.3950	26.6700	26.6900	-2.342%	973,049	+193.368%
2025-07-24	27.9000	28.0800	27.2100	27.3300	-2.183%	1,307,632	+186.498%
2025-07-23	28.2100	28.4500	27.8400	27.9400	-0.214%	1,645,887	+180.243%
2025-07-22	26.9800	28.0250	26.8738	28.0000	+4.595%	1,463,167	+179.643%
2025-07-21	26.8700	27.0100	26.3800	26.7700	+0.375%	1,099,704	+192.492%
2025-07-18	26.8900	26.8900	26.3800	26.6700	+0.376%	1,417,958	+193.588%
2025-07-17	26.1700	26.7100	26.0200	26.5700	+1.840%	2,315,923	+194.693%
2025-07-16	26.1500	26.3500	25.6700	26.0900	+0.928%	1,439,065	+200.115%
2025-07-15	26.7400	26.9800	25.8300	25.8500	-2.453%	1,179,009	+202.901%
2025-07-14	26.7900	27.2350	26.5000	26.5000	-1.597%	1,301,858	+195.472%
2025-07-11	28.3500	28.4450	26.9100	26.9300	-5.872%	1,301,856	+190.754%
2025-07-10	29.1500	29.1500	28.0800	28.6100	-1.481%	1,062,285	+173.681%
2025-07-09	29.9600	30.0200	29.0400	29.0400	-1.859%	2,064,816	+169.628%
2025-07-08	29.7100	30.2200	29.4900	29.5900	+0.034%	1,308,575	+164.616%
2025-07-07	29.6500	30.0000	29.4050	29.5800	-0.971%	2,944,907	+164.706%
2025-07-03	29.6300	30.2900	29.5600	29.8700	+1.357%	750,576	+162.136%
2025-07-02	29.3000	29.8200	28.8400	29.4700	+0.787%	1,456,585	+165.694%
2025-07-01	28.3500	29.4900	28.3000	29.2400	+3.139%	1,734,159	+167.784%
2025-06-30	27.8500	28.4000	27.7400	28.3500	+2.015%	1,087,453	+176.190%
2025-06-27	27.6700	28.1300	27.4600	27.7900	+0.434%	2,562,482	+181.756%
2025-06-26	27.0900	27.7350	26.7714	27.6700	+2.444%	1,092,340	+182.978%
2025-06-25	27.4600	27.6500	26.5800	27.0100	-1.531%	1,013,528	+189.893%
2025-06-24	26.9900	27.6600	26.8250	27.4300	+3.315%	926,731	+185.454%
2025-06-23	26.5600	26.9250	26.2500	26.5500	-0.599%	1,044,049	+194.915%
2025-06-20	27.4400	27.7150	26.5750	26.7100	-1.838%	1,260,020	+193.149%
2025-06-18	27.0000	27.4100	26.9800	27.2100	+1.002%	1,603,809	+187.762%
2025-06-17	26.7800	27.1500	26.6500	26.9400	-0.480%	1,471,736	+190.646%
2025-06-16	26.0800	27.0700	25.8700	27.0700	+4.396%	1,374,033	+189.250%
2025-06-13	25.7000	26.1100	25.5100	25.9300	-1.929%	1,625,435	+201.967%
2025-06-12	26.6900	26.8600	26.3900	26.4400	-1.527%	1,230,258	+196.142%
2025-06-11	27.6200	27.6750	26.6800	26.8500	-2.788%	924,205	+191.620%
2025-06-10	27.6300	28.2300	27.4900	27.6200	+0.766%	908,870	+183.490%
2025-06-09	27.3800	27.6400	27.2100	27.4100	+0.772%	912,326	+185.662%
2025-06-06	27.0000	27.3000	26.9400	27.2000	+1.493%	806,782	+187.868%
2025-06-05	27.0500	27.4000	26.6600	26.8000	-0.372%	685,577	+192.164%
2025-06-04	26.8100	27.0300	26.5800	26.9000	+0.561%	818,546	+191.078%
2025-06-03	26.0300	26.8050	25.7000	26.7500	+2.924%	876,379	+192.710%
2025-06-02	25.8200	26.0700	25.3000	25.9900	+0.231%	1,102,438	+201.270%
2025-05-30	25.8700	25.9800	25.3800	25.9300	-0.192%	805,341	+201.967%
2025-05-29	26.3200	26.3905	25.7200	25.9800	-0.230%	977,763	+201.386%
2025-05-28	26.3000	26.5400	25.9400	26.0400	-1.326%	636,887	+200.691%
2025-05-27	26.3700	26.4600	26.2000	26.3900	+1.774%	749,265	+196.703%
2025-05-23	25.8700	26.4400	25.8600	25.9300	-2.335%	646,507	+201.967%
2025-05-22	26.2000	26.6400	26.0100	26.5500	+1.259%	927,288	+194.915%
2025-05-21	26.9400	27.2950	26.0600	26.2200	-4.097%	1,507,436	+198.627%
2025-05-20	27.2400	27.4000	27.0400	27.3400	+0.183%	723,901	+186.394%
2025-05-19	27.4100	27.6736	27.1700	27.2900	-2.848%	761,925	+186.918%
2025-05-16	27.9700	28.1150	27.6000	28.0900	+0.286%	1,238,324	+178.747%
2025-05-15	27.6800	28.0750	27.4500	28.0100	+0.502%	984,591	+179.543%
2025-05-14	28.1600	28.4500	27.7500	27.8700	-1.658%	1,020,204	+180.947%
2025-05-13	28.3600	28.3900	27.7766	28.3400	-0.071%	1,569,599	+176.288%
2025-05-12	28.9200	29.1000	27.8100	28.3600	+2.309%	1,669,790	+176.093%
2025-05-09	26.8500	28.5000	26.7700	27.7200	+3.937%	2,485,343	+182.468%
2025-05-08	26.4000	27.0900	26.2100	26.6700	+2.223%	1,264,187	+193.588%
2025-05-07	25.8500	26.3000	25.7700	26.0900	+1.281%	694,438	+200.115%
2025-05-06	25.3500	26.1600	25.2800	25.7600	+0.078%	757,166	+203.960%
2025-05-05	25.6500	26.3250	25.5750	25.7400	-0.310%	785,224	+204.196%
2025-05-02	25.8100	26.0500	25.4900	25.8200	+1.734%	1,087,805	+203.253%
2025-05-01	25.7500	26.1400	25.3600	25.3800	-0.471%	1,073,124	+208.511%
2025-04-30	24.7700	25.5200	24.6200	25.5000	+0.870%	1,086,201	+207.059%
2025-04-29	25.0400	25.5150	25.0100	25.2800	+0.958%	847,522	+209.731%
2025-04-28	25.1900	25.4000	24.7800	25.0400	-0.437%	900,130	+212.700%
2025-04-25	24.9100	25.3199	24.4100	25.1500	+0.560%	692,373	+211.332%
2025-04-24	23.9800	25.1250	23.7150	25.0100	+6.380%	842,329	+213.075%
2025-04-23	23.7500	24.2800	23.4600	23.5100	+2.664%	986,697	+233.050%
2025-04-22	22.5200	22.9100	22.2100	22.9000	+3.526%	817,392	+241.921%
2025-04-21	22.4800	22.6500	21.9100	22.1200	-2.855%	956,941	+253.978%
2025-04-17	22.5300	22.9700	22.5050	22.7700	+0.976%	804,131	+243.874%
2025-04-16	22.3600	23.1900	22.2000	22.5500	-0.089%	1,107,242	+247.228%
2025-04-15	22.6400	23.0350	22.4100	22.5700	-0.265%	1,182,976	+246.921%
2025-04-14	23.3800	23.6100	22.1070	22.6300	-1.179%	2,124,085	+246.001%
2025-04-11	22.9400	23.1700	22.1300	22.9000	-0.823%	1,141,542	+241.921%

document.getElementById("Z0WNjs").onerror = function(){this.style.display='none';}; .dark-mode .GxXSq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxXSq4{ color: #333333; background-color: white; border: 2px solid #333333; }RNGRINGCENTRAL, INC.stock NYSE

RNG
RINGCENTRAL, INC.
stock NYSE