RingCentral, Inc. Class A Common Stock (RNG)

Historical Prices For RingCentral, Inc. Class A Common Stock (RNG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.65	24.19	22.14	22.61	2,188,562	22.61
4/03/2025	24.63	25.00	23.71	24.30	1,693,669	24.30
4/02/2025	24.88	26.02	24.83	25.86	1,048,346	25.86
4/01/2025	24.67	25.42	24.57	25.36	1,397,827	25.36
3/31/2025	25.00	25.21	23.89	24.76	1,570,447	24.76
3/28/2025	27.03	27.22	25.47	25.57	1,240,986	25.57
3/27/2025	27.42	27.82	27.17	27.28	811,699	27.28
3/26/2025	27.85	28.02	27.43	27.56	849,376	27.56
3/25/2025	28.26	28.49	27.84	27.84	1,061,635	27.84
3/24/2025	27.57	28.12	27.34	28.07	1,595,354	28.07
3/21/2025	26.83	27.18	26.68	26.90	6,642,770	26.90
3/20/2025	26.99	27.43	26.90	27.03	1,196,184	27.03
3/19/2025	27.18	27.67	27.02	27.21	1,816,453	27.21
3/18/2025	26.94	27.29	26.56	27.00	1,851,714	27.00
3/17/2025	27.00	27.40	26.87	27.00	2,594,221	27.00
3/14/2025	26.79	27.13	26.57	27.00	1,545,465	27.00
3/13/2025	26.73	26.82	26.22	26.32	1,529,048	26.32
3/12/2025	27.17	27.57	26.60	26.94	1,568,945	26.94
3/11/2025	26.70	27.47	26.64	26.74	2,095,989	26.74
3/10/2025	27.82	28.04	26.64	26.99	1,834,507	26.99
3/07/2025	27.72	28.69	27.02	28.04	1,724,794	28.04
3/06/2025	27.53	28.18	27.53	27.94	1,606,337	27.94
3/05/2025	27.47	28.20	27.47	27.97	2,373,191	27.97
3/04/2025	27.69	28.57	27.22	27.47	1,889,300	27.47
3/03/2025	28.70	29.13	27.85	27.97	1,826,348	27.97
2/28/2025	28.45	29.00	27.91	28.45	2,046,284	28.45
2/27/2025	28.76	29.21	28.45	28.60	1,975,113	28.60
2/26/2025	28.99	29.29	28.42	28.71	2,316,830	28.71
2/25/2025	28.68	29.21	27.79	28.78	2,435,353	28.78
2/24/2025	28.83	29.27	27.67	28.93	2,705,200	28.93
2/21/2025	29.25	30.00	28.25	28.95	3,958,483	28.95
2/20/2025	31.67	31.67	30.13	30.77	2,386,991	30.77
2/19/2025	33.63	33.77	31.50	31.74	2,299,732	31.74
2/18/2025	34.00	34.18	32.90	33.81	1,089,387	33.81
2/14/2025	35.17	35.25	33.31	33.74	1,295,398	33.74
2/13/2025	34.99	35.18	34.48	35.18	806,851	35.18
2/12/2025	33.75	35.02	33.53	34.82	557,401	34.82
2/11/2025	34.36	34.95	34.00	34.33	708,805	34.33
2/10/2025	34.15	35.23	33.92	34.82	795,344	34.82
2/07/2025	34.59	34.70	33.65	33.81	844,264	33.81
2/06/2025	34.80	34.95	34.29	34.67	684,152	34.67
2/05/2025	34.76	34.98	34.09	34.97	734,827	34.97
2/04/2025	34.46	34.71	33.97	34.64	916,440	34.64
2/03/2025	33.71	34.31	33.06	34.18	1,168,432	34.18
1/31/2025	35.88	35.92	34.68	34.82	1,023,453	34.82
1/30/2025	35.25	35.93	34.96	35.59	722,448	35.59
1/29/2025	36.24	36.24	34.90	35.39	773,324	35.39
1/28/2025	34.98	36.43	34.24	36.29	1,237,579	36.29
1/27/2025	33.62	34.87	33.50	34.85	927,595	34.85
1/24/2025	34.68	35.21	34.29	34.65	807,868	34.65
1/23/2025	33.84	34.50	33.08	34.39	1,303,671	34.39
1/22/2025	34.33	35.10	33.92	34.08	973,510	34.08
1/21/2025	34.07	34.68	33.55	34.27	1,406,944	34.27
1/17/2025	34.12	34.20	33.17	33.81	727,921	33.81
1/16/2025	33.49	33.97	33.10	33.52	1,363,992	33.52
1/15/2025	33.73	34.38	33.41	33.45	986,094	33.45
1/14/2025	32.50	33.00	31.91	32.81	1,406,554	32.81
1/13/2025	32.50	32.73	32.14	32.40	1,385,983	32.40
1/10/2025	33.05	33.33	32.50	32.95	1,171,825	32.95
1/08/2025	34.07	34.51	33.30	33.57	1,162,804	33.57
1/07/2025	35.67	35.79	33.73	34.03	2,488,140	34.03
1/06/2025	35.71	37.23	35.69	36.77	1,620,832	36.77