-
5 DAY PERFORMANCE
+3.00% -
1 MONTH PERFORMANCE
-6.82% -
3 MONTH PERFORMANCE
+11.84% -
6 MONTH PERFORMANCE
-9.21% -
YEAR-TO-DATE PERFORMANCE
-7.10% -
1 YEAR PERFORMANCE
+6.45%
RingCentral, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $31.34 | $31.54 (0.64%) | $31.57 | $31.17 | 907,468 | $2.93 B |
| 09/26/2024 | $30.72 | $31.07 (1.14%) | $31.09 | $30.30 | 1.15 M | $2.88 B |
| 09/25/2024 | $30.47 | $30.24 (-0.75%) | $30.78 | $30.15 | 1.06 M | $2.80 B |
| 09/24/2024 | $30.88 | $30.62 (-0.84%) | $30.96 | $30.24 | 1.04 M | $2.84 B |
| 09/23/2024 | $30.43 | $30.42 (-0.03%) | $30.79 | $29.75 | 1.30 M | $2.82 B |
| 09/20/2024 | $30.20 | $30.32 (0.4%) | $30.80 | $30.03 | 3.36 M | $2.81 B |
| 09/19/2024 | $30.96 | $30.36 (-1.94%) | $30.96 | $30.27 | 1.30 M | $2.82 B |
| 09/18/2024 | $29.98 | $30.09 (0.37%) | $30.82 | $29.58 | 1.17 M | $2.79 B |
| 09/17/2024 | $30.50 | $30.04 (-1.51%) | $30.93 | $29.69 | 1.07 M | $2.79 B |
| 09/16/2024 | $29.44 | $30.31 (2.96%) | $30.89 | $29.36 | 2.27 M | $2.81 B |
| 09/13/2024 | $28.50 | $29.38 (3.09%) | $29.88 | $28.50 | 1.21 M | $2.72 B |
| 09/12/2024 | $28.09 | $28.33 (0.85%) | $28.67 | $27.73 | 846,601 | $2.63 B |
| 09/11/2024 | $27.55 | $28.00 (1.63%) | $28.42 | $27.50 | 1.32 M | $2.60 B |
| 09/10/2024 | $27.73 | $27.75 (0.07%) | $27.95 | $27.24 | 1.66 M | $2.57 B |
| 09/09/2024 | $28.28 | $27.72 (-1.98%) | $28.88 | $27.70 | 1.60 M | $2.57 B |
| 09/06/2024 | $29.11 | $28.06 (-3.61%) | $29.58 | $28.06 | 1.62 M | $2.60 B |
| 09/05/2024 | $29.15 | $29.00 (-0.51%) | $29.58 | $28.86 | 1.33 M | $2.69 B |
| 09/04/2024 | $31.44 | $29.15 (-7.28%) | $31.91 | $28.84 | 3.04 M | $2.70 B |
| 09/03/2024 | $33.00 | $32.85 (-0.45%) | $33.64 | $32.69 | 856,030 | $3.05 B |
| 08/30/2024 | $34.06 | $33.33 (-2.14%) | $34.57 | $33.13 | 1.15 M | $3.09 B |
| 08/29/2024 | $33.72 | $33.85 (0.39%) | $34.46 | $33.63 | 1.09 M | $3.14 B |
| 08/28/2024 | $33.76 | $33.43 (-0.98%) | $33.95 | $33.00 | 811,611 | $3.10 B |
| 08/27/2024 | $33.32 | $33.93 (1.83%) | $34.15 | $33.16 | 835,547 | $3.15 B |
| 08/26/2024 | $33.84 | $33.65 (-0.56%) | $34.10 | $33.50 | 780,228 | $3.12 B |
| 08/23/2024 | $32.96 | $33.81 (2.58%) | $33.84 | $32.72 | 1.13 M | $3.14 B |
| 08/22/2024 | $33.35 | $32.83 (-1.56%) | $33.77 | $32.77 | 1.65 M | $3.04 B |
| 08/21/2024 | $33.83 | $32.96 (-2.57%) | $33.83 | $32.09 | 1.89 M | $3.06 B |
| 08/20/2024 | $34.01 | $33.49 (-1.53%) | $34.24 | $33.18 | 663,900 | $3.11 B |
| 08/19/2024 | $33.74 | $34.15 (1.22%) | $34.34 | $33.71 | 884,523 | $3.17 B |
| 08/16/2024 | $33.86 | $33.77 (-0.27%) | $33.94 | $33.22 | 1.17 M | $3.13 B |
| 08/15/2024 | $33.60 | $33.96 (1.07%) | $34.17 | $33.55 | 850,302 | $3.15 B |
| 08/14/2024 | $32.63 | $33.12 (1.5%) | $33.53 | $32.47 | 939,984 | $3.07 B |
| 08/13/2024 | $31.78 | $32.61 (2.61%) | $32.62 | $31.60 | 1.26 M | $3.02 B |
| 08/12/2024 | $32.06 | $31.69 (-1.15%) | $32.55 | $31.40 | 1.43 M | $2.94 B |
| 08/09/2024 | $33.72 | $32.07 (-4.89%) | $33.94 | $31.79 | 1.13 M | $2.97 B |
| 08/08/2024 | $33.41 | $33.76 (1.05%) | $34.26 | $33.19 | 861,200 | $3.13 B |
| 08/07/2024 | $34.22 | $33.02 (-3.51%) | $34.99 | $33.00 | 1.11 M | $3.06 B |
| 08/06/2024 | $35.10 | $33.79 (-3.73%) | $35.33 | $33.73 | 1.20 M | $3.13 B |
| 08/05/2024 | $32.33 | $34.87 (7.86%) | $35.58 | $32.19 | 1.28 M | $3.23 B |
| 08/02/2024 | $37.36 | $35.26 (-5.62%) | $38.27 | $33.84 | 3.15 M | $3.27 B |
| 08/01/2024 | $34.80 | $33.45 (-3.88%) | $35.24 | $32.90 | 1.40 M | $3.10 B |
| 07/31/2024 | $34.60 | $35.05 (1.3%) | $35.46 | $34.20 | 1.10 M | $3.25 B |
| 07/30/2024 | $34.81 | $34.53 (-0.8%) | $35.24 | $34.48 | 732,051 | $3.20 B |
| 07/29/2024 | $35.00 | $34.67 (-0.94%) | $35.34 | $34.34 | 808,239 | $3.22 B |
| 07/26/2024 | $34.71 | $34.91 (0.58%) | $35.66 | $34.42 | 1.31 M | $3.25 B |
| 07/25/2024 | $32.10 | $34.29 (6.82%) | $34.43 | $31.82 | 1.31 M | $3.19 B |
| 07/24/2024 | $32.46 | $31.81 (-2%) | $33.12 | $31.75 | 687,922 | $2.96 B |
| 07/23/2024 | $32.39 | $32.51 (0.37%) | $33.00 | $32.15 | 684,707 | $3.03 B |
| 07/22/2024 | $33.14 | $32.42 (-2.17%) | $33.22 | $31.83 | 819,370 | $3.02 B |
| 07/19/2024 | $32.35 | $32.79 (1.36%) | $32.90 | $32.13 | 648,870 | $3.05 B |
| 07/18/2024 | $32.69 | $32.28 (-1.25%) | $33.42 | $31.96 | 1.12 M | $3.01 B |
| 07/17/2024 | $32.00 | $32.72 (2.25%) | $32.94 | $31.98 | 1.71 M | $3.05 B |
| 07/16/2024 | $31.53 | $32.45 (2.92%) | $32.48 | $31.19 | 1.33 M | $3.02 B |
| 07/15/2024 | $30.93 | $31.35 (1.36%) | $31.70 | $30.64 | 1.32 M | $2.92 B |
| 07/12/2024 | $29.24 | $30.76 (5.2%) | $31.17 | $29.04 | 1.87 M | $2.87 B |
| 07/11/2024 | $28.43 | $28.96 (1.86%) | $29.34 | $28.43 | 1.04 M | $2.70 B |
| 07/10/2024 | $28.00 | $27.86 (-0.5%) | $28.19 | $27.69 | 1.01 M | $2.59 B |
| 07/09/2024 | $28.03 | $27.81 (-0.78%) | $28.13 | $27.46 | 1.32 M | $2.59 B |
| 07/08/2024 | $28.01 | $28.25 (0.86%) | $28.26 | $27.72 | 1.15 M | $2.63 B |
| 07/05/2024 | $28.43 | $27.91 (-1.83%) | $28.60 | $27.82 | 1.26 M | $2.60 B |
| 07/03/2024 | $28.43 | $28.57 (0.49%) | $28.66 | $28.20 | 832,472 | $2.66 B |
| 07/02/2024 | $29.23 | $28.52 (-2.43%) | $29.59 | $27.90 | 1.22 M | $2.66 B |
| 07/01/2024 | $28.64 | $29.44 (2.79%) | $29.46 | $28.06 | 2.21 M | $2.74 B |