Ringcentral Inc (RNG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 63.00 | 64.68 | 62.21 | 63.01 | +1.92% | 2,947,400 |
| 2026-08-06 | 60.41 | 62.00 | 59.65 | 61.82 | +0.55% | 1,762,800 |
| 2026-08-05 | 61.09 | 62.14 | 60.42 | 61.48 | +1.34% | 2,235,000 |
| 2026-08-04 | 56.56 | 60.75 | 56.01 | 60.67 | +5.88% | 2,762,300 |
| 2026-08-03 | 56.62 | 58.56 | 56.19 | 57.30 | +3.02% | 1,858,200 |
| 2026-07-31 | 52.78 | 56.27 | 52.61 | 55.62 | +4.00% | 2,035,000 |
| 2026-07-30 | 56.25 | 56.67 | 53.13 | 53.48 | -7.12% | 2,350,600 |
| 2026-07-29 | 56.79 | 58.98 | 56.15 | 57.58 | +1.14% | 2,478,100 |
| 2026-07-28 | 55.24 | 57.21 | 54.69 | 56.93 | +6.01% | 2,980,500 |
| 2026-07-27 | 49.61 | 55.30 | 49.53 | 53.70 | +11.16% | 5,488,400 |
| 2026-07-24 | 40.50 | 50.14 | 40.30 | 48.31 | +25.09% | 8,922,700 |
| 2026-07-23 | 38.11 | 39.98 | 37.09 | 38.62 | +2.55% | 4,855,500 |
| 2026-07-22 | 38.83 | 39.30 | 37.19 | 37.66 | -4.80% | 1,713,600 |
| 2026-07-21 | 39.56 | 41.01 | 39.09 | 39.56 | -2.90% | 1,784,200 |
| 2026-07-20 | 40.81 | 41.56 | 40.06 | 40.74 | -1.40% | 1,632,400 |
| 2026-07-17 | 41.44 | 42.83 | 40.99 | 41.32 | -1.08% | 1,511,500 |
| 2026-07-16 | 40.99 | 42.01 | 40.38 | 41.77 | +2.65% | 1,423,000 |
| 2026-07-15 | 41.79 | 42.28 | 40.24 | 40.69 | -1.48% | 1,335,200 |
| 2026-07-14 | 40.14 | 41.94 | 39.61 | 41.30 | -1.78% | 1,235,800 |
| 2026-07-13 | 42.40 | 43.27 | 41.65 | 42.05 | +0.67% | 1,329,000 |
| 2026-07-10 | 41.37 | 42.72 | 41.19 | 41.77 | +2.03% | 1,235,300 |
| 2026-07-09 | 38.48 | 40.95 | 37.95 | 40.94 | +3.72% | 929,800 |
| 2026-07-08 | 40.03 | 40.57 | 38.88 | 39.47 | -2.88% | 1,860,500 |
| 2026-07-07 | 40.41 | 43.07 | 40.27 | 40.64 | +3.57% | 2,689,500 |
| 2026-07-06 | 39.45 | 39.93 | 38.43 | 39.24 | -1.92% | 1,331,300 |
| 2026-07-02 | 40.28 | 41.33 | 39.94 | 40.01 | -2.39% | 1,351,200 |
| 2026-07-01 | 40.13 | 41.71 | 39.52 | 40.99 | +5.16% | 1,521,800 |
| 2026-06-30 | 38.32 | 39.27 | 37.83 | 38.98 | -0.28% | 1,924,900 |
| 2026-06-29 | 38.41 | 39.93 | 38.03 | 39.09 | +5.14% | 1,776,400 |
| 2026-06-26 | 34.87 | 37.23 | 34.87 | 37.18 | +7.30% | 3,110,500 |
| 2026-06-25 | 35.05 | 36.07 | 34.52 | 34.65 | -3.35% | 1,398,800 |
| 2026-06-24 | 35.04 | 36.49 | 35.00 | 35.85 | +1.21% | 1,278,800 |
| 2026-06-23 | 34.98 | 35.61 | 34.44 | 35.42 | +1.66% | 1,348,200 |
| 2026-06-22 | 34.92 | 35.58 | 33.42 | 34.84 | -0.51% | 1,464,400 |
| 2026-06-18 | 35.26 | 35.79 | 34.52 | 35.02 | -1.46% | 2,081,400 |
| 2026-06-17 | 37.77 | 38.17 | 35.40 | 35.54 | -6.60% | 1,514,700 |
| 2026-06-16 | 37.93 | 39.41 | 37.39 | 38.05 | -0.70% | 1,154,600 |
| 2026-06-15 | 39.08 | 39.60 | 38.12 | 38.32 | -0.83% | 1,506,000 |
| 2026-06-12 | 37.85 | 38.91 | 36.77 | 38.64 | +2.57% | 1,272,100 |
| 2026-06-11 | 38.08 | 38.55 | 36.67 | 37.67 | -2.74% | 1,118,700 |
| 2026-06-10 | 38.37 | 39.45 | 37.98 | 38.73 | -1.22% | 1,191,400 |
| 2026-06-09 | 40.26 | 40.81 | 37.86 | 39.21 | -4.06% | 1,567,100 |
| 2026-06-08 | 41.70 | 42.23 | 40.62 | 40.87 | -3.36% | 1,177,100 |
| 2026-06-05 | 43.95 | 44.78 | 41.05 | 42.29 | -3.95% | 1,204,400 |
| 2026-06-04 | 44.53 | 45.54 | 43.49 | 44.03 | +0.14% | 1,252,800 |
| 2026-06-03 | 45.58 | 45.58 | 43.67 | 43.97 | -5.18% | 1,482,500 |
| 2026-06-02 | 47.27 | 47.30 | 45.20 | 46.37 | -5.56% | 2,172,500 |
| 2026-06-01 | 44.50 | 49.85 | 43.25 | 49.10 | +13.37% | 2,388,100 |
| 2026-05-29 | 42.33 | 43.76 | 41.25 | 43.31 | +3.46% | 2,244,200 |
| 2026-05-28 | 41.92 | 42.58 | 40.77 | 41.86 | +0.62% | 1,191,100 |
| 2026-05-27 | 41.85 | 43.24 | 41.41 | 41.60 | -2.23% | 1,047,100 |
| 2026-05-26 | 42.66 | 43.46 | 42.09 | 42.55 | -2.27% | 988,400 |
| 2026-05-22 | 42.59 | 44.38 | 42.59 | 43.54 | +3.13% | 1,050,300 |
| 2026-05-21 | 42.20 | 42.59 | 41.02 | 42.22 | -2.96% | 1,760,500 |
| 2026-05-20 | 41.95 | 43.65 | 40.50 | 43.51 | +2.16% | 1,479,500 |
| 2026-05-19 | 42.00 | 43.11 | 40.13 | 42.59 | +4.70% | 1,997,800 |
| 2026-05-18 | 40.50 | 41.87 | 40.00 | 40.68 | -0.90% | 1,969,400 |
| 2026-05-15 | 39.68 | 41.51 | 39.68 | 41.05 | +4.32% | 1,811,500 |
| 2026-05-14 | 39.01 | 40.41 | 38.43 | 39.35 | +1.60% | 1,647,300 |
| 2026-05-13 | 41.53 | 41.80 | 38.04 | 38.73 | -7.50% | 2,898,400 |
| 2026-05-12 | 44.23 | 44.39 | 41.64 | 41.87 | -6.16% | 2,200,400 |
| 2026-05-11 | 45.00 | 47.93 | 43.75 | 44.62 | -2.21% | 2,555,600 |
| 2026-05-08 | 44.64 | 46.60 | 38.71 | 45.63 | +0.53% | 4,778,100 |
| 2026-05-07 | 46.88 | 47.94 | 45.03 | 45.39 | -0.72% | 3,902,300 |
| 2026-05-06 | 47.04 | 47.65 | 45.63 | 45.72 | -4.25% | 2,242,800 |
| 2026-05-05 | 47.40 | 48.57 | 46.88 | 47.75 | +1.06% | 1,758,100 |
| 2026-05-04 | 45.33 | 48.00 | 44.78 | 47.25 | +4.81% | 1,919,300 |
| 2026-05-01 | 43.12 | 46.11 | 42.98 | 45.08 | +12.08% | 2,837,600 |
| 2026-04-30 | 39.64 | 40.39 | 38.57 | 40.22 | +0.07% | 1,315,100 |
| 2026-04-29 | 39.24 | 40.29 | 38.70 | 40.19 | +1.57% | 934,100 |
| 2026-04-28 | 40.70 | 41.56 | 39.50 | 39.57 | -2.15% | 1,208,700 |
| 2026-04-27 | 40.67 | 41.00 | 39.58 | 40.44 | -1.12% | 1,095,300 |
| 2026-04-24 | 39.21 | 41.08 | 38.52 | 40.90 | +5.88% | 1,246,600 |
| 2026-04-23 | 40.20 | 40.46 | 37.78 | 38.63 | -6.92% | 1,505,700 |
| 2026-04-22 | 41.65 | 42.58 | 41.00 | 41.50 | +0.39% | 1,358,800 |
| 2026-04-21 | 40.26 | 43.83 | 39.92 | 41.34 | +2.81% | 1,927,100 |
| 2026-04-20 | 40.04 | 41.08 | 39.01 | 40.21 | -0.45% | 1,921,400 |
| 2026-04-17 | 41.27 | 41.75 | 40.01 | 40.39 | +0.15% | 1,417,300 |
| 2026-04-16 | 39.54 | 40.49 | 39.09 | 40.33 | +4.18% | 1,428,300 |
| 2026-04-15 | 37.68 | 38.91 | 37.51 | 38.71 | +4.14% | 1,013,700 |
| 2026-04-14 | 37.40 | 38.21 | 36.96 | 37.17 | +0.79% | 1,399,800 |
| 2026-04-13 | 33.53 | 37.06 | 33.53 | 36.88 | +10.12% | 1,721,400 |
| 2026-04-10 | 36.89 | 37.36 | 33.05 | 33.49 | -9.29% | 2,076,800 |
| 2026-04-09 | 37.09 | 37.29 | 35.83 | 36.92 | -1.49% | 1,217,500 |
| 2026-04-08 | 39.08 | 39.51 | 37.26 | 37.48 | -1.29% | 2,129,300 |
| 2026-04-07 | 37.82 | 39.00 | 37.29 | 37.97 | -0.29% | 1,067,200 |
| 2026-04-06 | 37.67 | 38.48 | 37.56 | 38.08 | +0.79% | 1,323,200 |
| 2026-04-02 | 37.81 | 39.09 | 37.41 | 37.78 | -0.92% | 1,152,800 |
| 2026-04-01 | 37.50 | 39.00 | 36.47 | 38.13 | +2.53% | 1,429,600 |
| 2026-03-31 | 36.76 | 37.64 | 36.13 | 37.19 | +2.68% | 1,488,100 |
| 2026-03-30 | 35.68 | 36.78 | 35.68 | 36.22 | +2.43% | 1,324,300 |
| 2026-03-27 | 36.44 | 36.68 | 34.78 | 35.36 | -5.76% | 1,542,300 |
| 2026-03-26 | 35.35 | 38.06 | 35.11 | 37.52 | +5.13% | 1,399,300 |
| 2026-03-25 | 37.05 | 37.67 | 34.54 | 35.69 | -2.78% | 1,752,200 |
| 2026-03-24 | 38.00 | 38.07 | 36.64 | 36.71 | -4.99% | 1,793,000 |
| 2026-03-23 | 38.01 | 39.18 | 37.74 | 38.64 | +2.68% | 1,701,500 |
| 2026-03-20 | 37.17 | 38.00 | 36.06 | 37.63 | +0.48% | 2,561,900 |
| 2026-03-19 | 36.64 | 38.27 | 36.64 | 37.45 | +1.03% | 1,273,600 |
| 2026-03-18 | 37.23 | 38.31 | 36.97 | 37.07 | -2.32% | 1,427,600 |
| 2026-03-17 | 37.71 | 38.65 | 37.64 | 37.95 | +1.52% | 1,547,400 |
| 2026-03-16 | 37.93 | 38.59 | 37.34 | 37.38 | -1.06% | 1,633,900 |
| 2026-03-13 | 39.12 | 39.39 | 37.11 | 37.78 | -0.74% | 2,010,200 |
| 2026-03-12 | 38.50 | 40.45 | 38.04 | 38.06 | -2.08% | 2,357,400 |
| 2026-03-11 | 41.00 | 41.61 | 38.42 | 38.87 | -4.47% | 2,009,200 |
| 2026-03-10 | 41.73 | 41.73 | 39.79 | 40.69 | -2.75% | 1,899,100 |
| 2026-03-09 | 41.43 | 42.01 | 40.46 | 41.84 | -0.43% | 2,509,800 |
| 2026-03-06 | 39.42 | 42.42 | 39.15 | 42.02 | +5.92% | 2,993,900 |
| 2026-03-05 | 39.02 | 40.93 | 38.94 | 39.67 | +1.28% | 2,459,500 |
| 2026-03-04 | 37.00 | 39.39 | 36.90 | 39.17 | +6.38% | 2,781,500 |
| 2026-03-03 | 34.93 | 36.91 | 34.68 | 36.82 | +1.88% | 2,718,700 |
| 2026-03-02 | 36.01 | 36.98 | 35.60 | 36.14 | -0.85% | 2,342,600 |
| 2026-02-27 | 36.02 | 36.57 | 34.81 | 36.45 | -1.86% | 3,329,000 |
| 2026-02-26 | 34.80 | 37.94 | 34.75 | 37.14 | +7.71% | 3,232,000 |
| 2026-02-25 | 35.29 | 35.59 | 34.06 | 34.48 | -2.02% | 3,632,000 |
| 2026-02-24 | 34.62 | 36.79 | 34.60 | 35.19 | +1.76% | 3,150,400 |
| 2026-02-23 | 39.26 | 39.47 | 33.91 | 34.58 | -12.46% | 5,398,800 |
| 2026-02-20 | 34.36 | 40.64 | 34.36 | 39.50 | +34.40% | 14,567,900 |
| 2026-02-19 | 29.10 | 29.73 | 28.69 | 29.39 | -0.58% | 3,831,100 |
| 2026-02-18 | 29.03 | 29.79 | 28.61 | 29.56 | +1.93% | 2,331,400 |
| 2026-02-17 | 30.27 | 30.79 | 28.60 | 29.00 | -3.94% | 3,508,500 |
| 2026-02-13 | 28.64 | 30.78 | 28.35 | 30.19 | +6.30% | 3,925,400 |
| 2026-02-12 | 27.89 | 28.88 | 27.11 | 28.40 | +1.03% | 3,872,900 |
| 2026-02-11 | 28.77 | 29.30 | 26.92 | 28.11 | -2.80% | 15,343,500 |
| 2026-02-10 | 28.80 | 29.64 | 28.33 | 28.92 | +5.66% | 4,775,100 |
| 2026-02-09 | 26.63 | 27.81 | 26.32 | 27.37 | +1.26% | 1,542,700 |
| 2026-02-06 | 25.70 | 27.08 | 25.59 | 27.03 | +6.29% | 1,610,800 |
| 2026-02-05 | 25.61 | 26.54 | 24.82 | 25.43 | -3.78% | 2,466,700 |
| 2026-02-04 | 24.54 | 26.49 | 24.54 | 26.43 | +6.49% | 2,832,700 |
| 2026-02-03 | 26.04 | 26.20 | 24.14 | 24.82 | -6.09% | 2,239,500 |
| 2026-02-02 | 25.88 | 26.55 | 25.58 | 26.43 | +2.13% | 2,090,400 |
| 2026-01-30 | 25.32 | 25.97 | 25.06 | 25.88 | +1.25% | 1,311,000 |
| 2026-01-29 | 26.79 | 26.79 | 25.04 | 25.56 | -5.30% | 1,604,900 |
| 2026-01-28 | 27.34 | 27.53 | 26.87 | 26.99 | -0.22% | 1,388,800 |
| 2026-01-27 | 27.79 | 27.84 | 26.52 | 27.05 | -1.56% | 1,134,600 |
| 2026-01-26 | 26.99 | 27.81 | 26.76 | 27.48 | +2.46% | 1,447,100 |
| 2026-01-23 | 27.08 | 27.92 | 26.75 | 26.82 | -1.14% | 1,294,200 |
| 2026-01-22 | 26.19 | 27.18 | 25.90 | 27.13 | +4.75% | 1,539,100 |
| 2026-01-21 | 25.97 | 26.40 | 25.84 | 25.90 | +0.35% | 1,948,300 |
| 2026-01-20 | 25.70 | 26.43 | 25.55 | 25.81 | -1.86% | 1,951,700 |
| 2026-01-16 | 26.70 | 26.83 | 26.00 | 26.30 | -2.38% | 1,623,100 |
| 2026-01-15 | 28.66 | 28.98 | 26.91 | 26.94 | -6.62% | 1,471,300 |
| 2026-01-14 | 28.39 | 29.57 | 28.18 | 28.85 | +1.30% | 1,172,400 |
| 2026-01-13 | 29.54 | 29.78 | 28.14 | 28.48 | -3.49% | 1,009,500 |
| 2026-01-12 | 29.70 | 30.03 | 29.14 | 29.51 | -1.24% | 1,269,100 |
| 2026-01-09 | 28.92 | 29.94 | 28.29 | 29.88 | +3.11% | 1,081,400 |
| 2026-01-08 | 28.85 | 29.25 | 28.04 | 28.98 | -0.34% | 961,900 |
| 2026-01-07 | 28.77 | 29.20 | 28.46 | 29.08 | +0.97% | 1,170,500 |
| 2026-01-06 | 27.72 | 28.84 | 27.57 | 28.80 | +3.45% | 1,312,400 |
| 2026-01-05 | 27.40 | 28.56 | 27.30 | 27.84 | +0.91% | 1,175,500 |
| 2026-01-02 | 28.99 | 29.13 | 27.34 | 27.59 | -4.47% | 1,274,000 |
| 2025-12-31 | 29.17 | 29.31 | 28.85 | 28.88 | -1.60% | 841,600 |
| 2025-12-30 | 29.44 | 29.66 | 29.25 | 29.35 | -0.68% | 606,400 |
| 2025-12-29 | 29.35 | 29.83 | 29.00 | 29.55 | -0.03% | 820,600 |
| 2025-12-26 | 29.22 | 29.64 | 29.05 | 29.56 | +1.03% | 502,800 |
| 2025-12-24 | 29.18 | 29.40 | 29.11 | 29.26 | +0.07% | 521,000 |
| 2025-12-23 | 29.42 | 29.66 | 28.88 | 29.24 | -1.42% | 1,014,700 |
| 2025-12-22 | 29.65 | 29.89 | 29.48 | 29.66 | +0.14% | 959,500 |
| 2025-12-19 | 29.71 | 29.76 | 29.37 | 29.62 | +0.07% | 1,525,200 |
| 2025-12-18 | 29.81 | 30.33 | 29.50 | 29.60 | +0.27% | 1,200,800 |
| 2025-12-17 | 29.88 | 30.70 | 29.43 | 29.52 | -0.61% | 1,279,600 |
| 2025-12-16 | 29.12 | 29.89 | 29.05 | 29.70 | +1.82% | 1,212,200 |
| 2025-12-15 | 31.10 | 31.29 | 29.06 | 29.17 | -6.12% | 1,227,500 |
| 2025-12-12 | 31.03 | 31.36 | 30.75 | 31.07 | +0.32% | 1,107,700 |
| 2025-12-11 | 30.91 | 31.26 | 30.59 | 30.97 | +0.65% | 1,126,800 |
| 2025-12-10 | 30.42 | 30.92 | 30.26 | 30.77 | +1.35% | 1,095,300 |
| 2025-12-09 | 29.43 | 30.47 | 29.35 | 30.36 | +2.60% | 1,198,600 |
| 2025-12-08 | 29.80 | 30.07 | 29.43 | 29.59 | -0.34% | 1,427,800 |
| 2025-12-05 | 29.12 | 29.93 | 29.00 | 29.69 | +1.43% | 1,264,100 |
| 2025-12-04 | 29.19 | 29.49 | 28.72 | 29.27 | +0.10% | 966,900 |
| 2025-12-03 | 29.58 | 29.80 | 29.16 | 29.24 | -0.68% | 1,312,900 |
| 2025-12-02 | 29.00 | 29.70 | 28.79 | 29.44 | +2.12% | 1,346,000 |
| 2025-12-01 | 27.73 | 28.94 | 27.72 | 28.83 | +2.09% | 1,303,300 |
| 2025-11-28 | 28.00 | 28.56 | 27.98 | 28.24 | +1.15% | 474,300 |
| 2025-11-26 | 28.06 | 28.26 | 27.89 | 27.92 | -1.24% | 1,027,800 |
| 2025-11-25 | 27.81 | 28.55 | 27.62 | 28.27 | +2.76% | 1,269,300 |
| 2025-11-24 | 27.43 | 27.96 | 27.29 | 27.51 | +0.81% | 1,404,600 |
| 2025-11-21 | 25.81 | 27.53 | 25.70 | 27.29 | +4.48% | 2,200,600 |
| 2025-11-20 | 26.71 | 26.85 | 26.10 | 26.12 | -1.25% | 1,587,600 |
| 2025-11-19 | 26.11 | 26.68 | 25.94 | 26.45 | +1.19% | 1,547,500 |
| 2025-11-18 | 26.61 | 26.63 | 25.66 | 26.14 | -2.39% | 2,502,600 |
| 2025-11-17 | 27.16 | 27.23 | 26.51 | 26.78 | -1.76% | 1,458,100 |
| 2025-11-14 | 26.65 | 27.58 | 26.51 | 27.26 | +0.63% | 1,461,000 |
| 2025-11-13 | 27.44 | 27.89 | 26.94 | 27.09 | -1.81% | 1,323,100 |
| 2025-11-12 | 27.57 | 27.87 | 27.46 | 27.59 | +0.77% | 927,500 |
| 2025-11-11 | 27.19 | 27.84 | 27.18 | 27.38 | +1.03% | 952,800 |
| 2025-11-10 | 27.20 | 27.46 | 26.61 | 27.10 | +0.63% | 1,483,100 |
| 2025-11-07 | 26.60 | 27.12 | 26.40 | 26.93 | -0.19% | 2,187,400 |
| 2025-11-06 | 27.50 | 27.80 | 26.94 | 26.98 | -1.21% | 1,854,600 |
| 2025-11-05 | 27.33 | 28.21 | 26.78 | 27.31 | -0.58% | 2,313,500 |
| 2025-11-04 | 28.05 | 29.28 | 27.34 | 27.47 | -8.25% | 2,485,500 |
| 2025-11-03 | 30.04 | 30.15 | 28.85 | 29.94 | -0.60% | 3,196,400 |
| 2025-10-31 | 29.80 | 30.29 | 29.58 | 30.12 | +2.17% | 1,234,700 |
| 2025-10-30 | 29.54 | 30.15 | 29.31 | 29.48 | -0.64% | 1,114,700 |
| 2025-10-29 | 30.28 | 30.53 | 29.50 | 29.67 | -2.66% | 1,104,800 |
| 2025-10-28 | 30.56 | 30.90 | 30.12 | 30.48 | +0.56% | 1,192,100 |
| 2025-10-27 | 30.31 | 30.49 | 30.00 | 30.31 | +1.13% | 1,354,000 |
| 2025-10-24 | 29.69 | 30.35 | 29.40 | 29.97 | +2.85% | 1,382,300 |
| 2025-10-23 | 28.93 | 29.31 | 28.41 | 29.14 | +1.43% | 997,700 |
| 2025-10-22 | 29.10 | 29.42 | 28.49 | 28.73 | -1.74% | 1,241,800 |
| 2025-10-21 | 27.52 | 29.28 | 27.36 | 29.24 | +5.71% | 1,250,700 |
| 2025-10-20 | 27.00 | 27.77 | 26.97 | 27.66 | +3.56% | 841,800 |
| 2025-10-17 | 26.81 | 27.02 | 26.59 | 26.71 | -0.37% | 1,145,600 |
| 2025-10-16 | 26.82 | 27.17 | 26.58 | 26.81 | +0.49% | 1,258,000 |
| 2025-10-15 | 27.72 | 27.85 | 26.31 | 26.68 | -2.84% | 1,384,500 |
| 2025-10-14 | 26.50 | 27.67 | 26.31 | 27.46 | +2.23% | 1,297,500 |
| 2025-10-13 | 26.74 | 27.00 | 26.32 | 26.86 | +1.78% | 1,234,700 |
| 2025-10-10 | 28.12 | 28.12 | 26.34 | 26.39 | -5.41% | 1,138,400 |
| 2025-10-09 | 27.13 | 27.94 | 27.02 | 27.90 | +2.99% | 1,105,700 |
| 2025-10-08 | 27.35 | 27.68 | 27.06 | 27.09 | -0.18% | 1,372,400 |
| 2025-10-07 | 28.47 | 28.47 | 27.07 | 27.14 | -4.34% | 1,250,600 |
| 2025-10-06 | 28.09 | 28.80 | 27.65 | 28.37 | +1.25% | 1,180,200 |
| 2025-10-03 | 27.93 | 28.54 | 27.90 | 28.02 | +0.47% | 1,068,500 |
| 2025-10-02 | 28.06 | 28.42 | 27.76 | 27.89 | -0.78% | 1,609,700 |
| 2025-10-01 | 28.75 | 29.21 | 28.05 | 28.11 | -0.81% | 1,958,500 |
| 2025-09-30 | 30.75 | 30.79 | 28.28 | 28.34 | -7.84% | 2,187,900 |
| 2025-09-29 | 30.95 | 30.97 | 30.40 | 30.75 | +0.16% | 1,360,800 |
| 2025-09-26 | 30.19 | 30.89 | 29.86 | 30.70 | +1.59% | 1,045,400 |
| 2025-09-25 | 30.52 | 30.53 | 29.93 | 30.22 | -1.47% | 937,400 |
| 2025-09-24 | 30.80 | 31.02 | 30.37 | 30.67 | +0.39% | 1,038,300 |
| 2025-09-23 | 32.31 | 32.44 | 30.40 | 30.55 | -5.09% | 1,548,400 |
| 2025-09-22 | 31.10 | 32.56 | 30.97 | 32.19 | +3.11% | 2,140,500 |
| 2025-09-19 | 31.88 | 31.88 | 31.02 | 31.22 | -2.01% | 1,738,500 |
| 2025-09-18 | 32.01 | 32.01 | 31.34 | 31.86 | +1.01% | 1,678,400 |
| 2025-09-17 | 31.23 | 32.38 | 31.13 | 31.54 | +1.06% | 1,703,600 |
| 2025-09-16 | 30.78 | 31.33 | 30.25 | 31.21 | +1.46% | 1,755,600 |
| 2025-09-15 | 30.69 | 31.19 | 30.41 | 30.76 | +1.32% | 1,493,500 |
| 2025-09-12 | 31.26 | 31.26 | 30.36 | 30.36 | -2.88% | 2,074,800 |
| 2025-09-11 | 30.38 | 31.26 | 30.38 | 31.26 | +2.06% | 1,174,100 |
| 2025-09-10 | 31.52 | 31.76 | 30.43 | 30.63 | -3.56% | 1,769,400 |
| 2025-09-09 | 32.41 | 32.60 | 31.48 | 31.76 | -2.10% | 1,622,500 |
| 2025-09-08 | 31.85 | 32.76 | 31.63 | 32.44 | +1.57% | 2,021,100 |
| 2025-09-05 | 30.78 | 31.95 | 30.68 | 31.94 | +4.62% | 1,790,000 |
| 2025-09-04 | 30.15 | 30.62 | 29.57 | 30.53 | +0.93% | 1,409,000 |
| 2025-09-03 | 30.33 | 30.57 | 29.81 | 30.25 | -0.17% | 1,205,500 |
| 2025-09-02 | 29.73 | 30.47 | 29.73 | 30.30 | -0.69% | 1,567,100 |
| 2025-08-29 | 30.81 | 31.42 | 30.33 | 30.51 | -0.65% | 1,695,100 |
| 2025-08-28 | 30.93 | 31.29 | 30.53 | 30.71 | -0.03% | 2,097,600 |
| 2025-08-27 | 30.54 | 30.87 | 30.44 | 30.72 | +1.59% | 4,103,300 |
| 2025-08-26 | 31.09 | 31.15 | 30.05 | 30.24 | -3.17% | 1,448,200 |
| 2025-08-25 | 30.83 | 31.58 | 30.66 | 31.23 | +1.17% | 1,483,000 |
| 2025-08-22 | 29.13 | 30.90 | 29.03 | 30.87 | +5.94% | 1,448,400 |
| 2025-08-21 | 28.97 | 29.24 | 28.42 | 29.14 | -0.92% | 2,440,200 |
| 2025-08-20 | 29.82 | 29.97 | 29.24 | 29.41 | -2.19% | 1,277,600 |
| 2025-08-19 | 30.41 | 30.73 | 29.92 | 30.07 | -0.60% | 2,802,000 |
| 2025-08-18 | 30.70 | 31.09 | 30.15 | 30.25 | -1.59% | 1,612,700 |
| 2025-08-15 | 30.66 | 30.98 | 30.27 | 30.74 | +0.75% | 1,464,800 |
| 2025-08-14 | 29.46 | 30.88 | 29.24 | 30.51 | +1.60% | 1,683,300 |
| 2025-08-13 | 27.86 | 30.19 | 27.62 | 30.03 | +7.94% | 1,886,500 |
| 2025-08-12 | 27.24 | 27.86 | 26.90 | 27.82 | +2.69% | 1,566,400 |
| 2025-08-11 | 28.76 | 29.31 | 26.97 | 27.09 | -5.77% | 2,267,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+16.20%). Worst month: Jun (-9.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ringcentral Inc's (RNG) latest close?
63.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is RNG's 52-week high and low?
64.68 high and 24.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Ringcentral Inc's strongest and weakest month historically?
Historically, RNG's strongest calendar month has been Jul (average +16.20%) and its weakest Jun (average -9.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.