-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
+25.11% -
3 MONTH PERFORMANCE
+10.55% -
6 MONTH PERFORMANCE
+8.55% -
YEAR-TO-DATE PERFORMANCE
+9.93% -
1 YEAR PERFORMANCE
+35.12%
RingCentral, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $38.50 | $37.24 (-3.27%) | $40.89 | $36.68 | 1.37 M | $3.45 B |
| 11/07/2024 | $37.92 | $38.80 (2.32%) | $38.91 | $37.71 | 1.82 M | $3.60 B |
| 11/06/2024 | $37.18 | $37.50 (0.86%) | $38.02 | $37.03 | 1.56 M | $3.48 B |
| 11/05/2024 | $36.12 | $36.61 (1.36%) | $36.63 | $35.58 | 1.19 M | $3.40 B |
| 11/04/2024 | $36.36 | $36.16 (-0.55%) | $36.76 | $35.89 | 1.13 M | $3.35 B |
| 11/01/2024 | $36.24 | $36.45 (0.58%) | $37.21 | $36.11 | 1.28 M | $3.38 B |
| 10/31/2024 | $35.62 | $36.01 (1.09%) | $36.44 | $35.29 | 1.16 M | $3.34 B |
| 10/30/2024 | $34.20 | $35.56 (3.98%) | $35.80 | $34.20 | 1.17 M | $3.30 B |
| 10/29/2024 | $33.89 | $34.21 (0.94%) | $34.59 | $33.89 | 1.12 M | $3.17 B |
| 10/28/2024 | $34.10 | $34.09 (-0.03%) | $34.26 | $33.91 | 762,748 | $3.16 B |
| 10/25/2024 | $34.22 | $33.82 (-1.17%) | $34.44 | $33.70 | 661,400 | $3.14 B |
| 10/24/2024 | $33.65 | $34.18 (1.58%) | $34.28 | $33.65 | 796,600 | $3.17 B |
| 10/23/2024 | $34.07 | $33.45 (-1.82%) | $34.23 | $33.23 | 747,100 | $3.10 B |
| 10/22/2024 | $33.93 | $34.01 (0.24%) | $34.36 | $33.49 | 866,400 | $3.15 B |
| 10/21/2024 | $33.91 | $34.10 (0.56%) | $34.42 | $33.87 | 1.37 M | $3.16 B |
| 10/18/2024 | $33.32 | $33.93 (1.83%) | $34.00 | $33.24 | 1.01 M | $3.15 B |
| 10/17/2024 | $32.62 | $32.96 (1.04%) | $32.98 | $32.34 | 675,609 | $3.06 B |
| 10/16/2024 | $32.89 | $32.89 (0%) | $33.05 | $32.50 | 730,200 | $3.05 B |
| 10/15/2024 | $32.67 | $32.83 (0.49%) | $32.97 | $32.40 | 765,294 | $3.04 B |
| 10/14/2024 | $32.72 | $32.71 (-0.03%) | $32.88 | $32.40 | 853,000 | $3.03 B |
| 10/11/2024 | $31.53 | $32.72 (3.77%) | $32.75 | $31.34 | 1.23 M | $3.03 B |
| 10/10/2024 | $29.94 | $31.35 (4.71%) | $31.85 | $29.94 | 2.31 M | $2.91 B |
| 10/09/2024 | $29.83 | $30.41 (1.94%) | $30.83 | $29.80 | 3.65 M | $2.82 B |
| 10/08/2024 | $29.99 | $29.83 (-0.53%) | $30.18 | $29.66 | 1.93 M | $2.77 B |
| 10/07/2024 | $30.90 | $30.09 (-2.62%) | $31.00 | $30.00 | 1.34 M | $2.79 B |
| 10/04/2024 | $31.52 | $30.98 (-1.71%) | $31.52 | $30.80 | 840,500 | $2.87 B |
| 10/03/2024 | $31.00 | $31.03 (0.1%) | $31.43 | $30.84 | 1.35 M | $2.88 B |
| 10/02/2024 | $30.71 | $31.31 (1.95%) | $31.56 | $30.58 | 2.24 M | $2.90 B |
| 10/01/2024 | $31.49 | $30.69 (-2.54%) | $31.75 | $30.52 | 821,600 | $2.85 B |
| 09/30/2024 | $31.55 | $31.63 (0.25%) | $32.02 | $31.46 | 1.13 M | $2.93 B |
| 09/27/2024 | $31.34 | $31.54 (0.64%) | $31.57 | $31.17 | 908,049 | $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 |