RingCentral, Inc.
69.64USD
-0.5500 (-0.78%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 70.19 | 1,373,000 |
| Fr 09/04/26 | 73.39 | 1,150,300 |
| Th 09/03/26 | 76.36 | 1,696,900 |
| We 09/02/26 | 72.58 | 1,553,200 |
| Tu 09/01/26 | 70.77 | 1,982,004 |
| Mo 08/31/26 | 69.62 | 1,466,054 |
| Fr 08/28/26 | 69.38 | 1,442,190 |
| Th 08/27/26 | 68.53 | 1,597,357 |
| We 08/26/26 | 66.06 | 919,580 |
| Tu 08/25/26 | 65.61 | 1,488,309 |
| Mo 08/24/26 | 67.08 | 1,041,980 |
| Fr 08/21/26 | 67.01 | 1,628,100 |
| Th 08/20/26 | 65.58 | 1,628,000 |
| We 08/19/26 | 65.94 | 1,259,800 |
| Tu 08/18/26 | 65.19 | 1,476,300 |
| Mo 08/17/26 | 64.07 | 1,198,100 |
| Fr 08/14/26 | 64.49 | 1,205,300 |
| Th 08/13/26 | 67.78 | 1,630,400 |
| We 08/12/26 | 62.88 | 1,302,200 |
| Tu 08/11/26 | 63.45 | 1,159,100 |
| Mo 08/10/26 | 64.10 | 1,665,500 |
| Fr 08/07/26 | 63.01 | 2,947,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 61.82 | 1,762,800 |
| We 08/05/26 | 61.48 | 2,235,000 |
| Tu 08/04/26 | 60.67 | 2,762,300 |
| Mo 08/03/26 | 57.30 | 1,858,200 |
| Fr 07/31/26 | 55.62 | 2,035,000 |
| Th 07/30/26 | 53.48 | 2,350,600 |
| We 07/29/26 | 57.58 | 2,478,100 |
| Tu 07/28/26 | 56.93 | 2,980,500 |
| Mo 07/27/26 | 53.70 | 5,488,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 40.64 | 2,689,500 |
| Mo 07/06/26 | 39.24 | 1,331,300 |
| Th 07/02/26 | 40.01 | 1,351,200 |
| We 07/01/26 | 40.99 | 1,521,800 |
| Tu 06/30/26 | 38.98 | 1,924,900 |
| Mo 06/29/26 | 39.09 | 1,776,400 |
| Fr 06/26/26 | 37.18 | 3,110,500 |
| Th 06/25/26 | 34.65 | 1,398,800 |
| We 06/24/26 | 35.85 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 43.97 | 1,482,500 |
| Tu 06/02/26 | 46.37 | 2,172,500 |
| Mo 06/01/26 | 49.10 | 2,388,100 |
| Fr 05/29/26 | 43.31 | 2,244,200 |
| Th 05/28/26 | 41.86 | 1,191,100 |
| We 05/27/26 | 41.60 | 1,047,100 |
| Tu 05/26/26 | 42.55 | 988,400 |
| Fr 05/22/26 | 43.54 | 1,050,300 |
| Th 05/21/26 | 42.22 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 45.08 | 2,837,600 |
| Th 04/30/26 | 40.22 | 1,315,100 |
| We 04/29/26 | 40.19 | 934,100 |
| Tu 04/28/26 | 39.57 | 1,208,700 |
| Mo 04/27/26 | 40.44 | 1,095,300 |
| Fr 04/24/26 | 40.90 | 1,246,600 |
| Th 04/23/26 | 38.63 | 1,505,700 |
| We 04/22/26 | 41.50 | 1,358,800 |
| Tu 04/21/26 | 41.34 | 1,927,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 37.19 | 1,488,100 |
| Mo 03/30/26 | 36.22 | 1,324,300 |
| Fr 03/27/26 | 35.36 | 1,542,300 |
| Th 03/26/26 | 37.52 | 1,399,300 |
| We 03/25/26 | 35.69 | 1,752,200 |
| Tu 03/24/26 | 36.71 | 1,793,000 |
| Mo 03/23/26 | 38.64 | 1,701,500 |
| Fr 03/20/26 | 37.63 | 2,561,900 |
| Th 03/19/26 | 37.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 36.45 | 3,329,000 |
| Th 02/26/26 | 37.14 | 3,232,000 |
| We 02/25/26 | 34.48 | 3,632,000 |
| Tu 02/24/26 | 35.19 | 3,150,400 |
| Mo 02/23/26 | 34.58 | 5,398,800 |
| Fr 02/20/26 | 39.50 | 14,567,900 |
| Th 02/19/26 | 29.39 | 3,831,100 |
| We 02/18/26 | 29.56 | 2,331,400 |
| Tu 02/17/26 | 29.00 | 3,508,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 27.05 | 1,134,600 |
| Mo 01/26/26 | 27.48 | 1,447,100 |
| Fr 01/23/26 | 26.82 | 1,294,200 |
| Th 01/22/26 | 27.13 | 1,539,100 |
| We 01/21/26 | 25.90 | 1,948,300 |
| Tu 01/20/26 | 25.81 | 1,951,700 |
| Fr 01/16/26 | 26.30 | 1,623,100 |
| Th 01/15/26 | 26.94 | 1,471,300 |
| We 01/14/26 | 28.85 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 29.24 | 1,014,700 |
| Mo 12/22/25 | 29.66 | 959,500 |
| Fr 12/19/25 | 29.62 | 1,525,200 |
| Th 12/18/25 | 29.60 | 1,200,800 |
| We 12/17/25 | 29.52 | 1,279,600 |
| Tu 12/16/25 | 29.70 | 1,212,200 |
| Mo 12/15/25 | 29.17 | 1,227,500 |
| Fr 12/12/25 | 31.07 | 1,107,700 |
| Th 12/11/25 | 30.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 26.12 | 1,587,600 |
| We 11/19/25 | 26.45 | 1,547,500 |
| Tu 11/18/25 | 26.14 | 2,502,600 |
| Mo 11/17/25 | 26.78 | 1,458,100 |
| Fr 11/14/25 | 27.26 | 1,461,000 |
| Th 11/13/25 | 27.09 | 1,323,100 |
| We 11/12/25 | 27.59 | 927,500 |
| Tu 11/11/25 | 27.38 | 952,800 |
| Mo 11/10/25 | 27.10 | 1,483,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 29.24 | 1,250,700 |
| Mo 10/20/25 | 27.66 | 841,800 |
| Fr 10/17/25 | 26.71 | 1,145,600 |
| Th 10/16/25 | 26.81 | 1,258,000 |
| We 10/15/25 | 26.68 | 1,384,500 |
| Tu 10/14/25 | 27.46 | 1,297,500 |
| Mo 10/13/25 | 26.86 | 1,234,700 |
| Fr 10/10/25 | 26.39 | 1,138,400 |
| Th 10/09/25 | 27.90 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 31.22 | 1,738,500 |
| Th 09/18/25 | 31.86 | 1,678,400 |
| We 09/17/25 | 31.54 | 1,703,600 |
| Tu 09/16/25 | 31.21 | 1,755,600 |
| Mo 09/15/25 | 30.76 | 1,493,500 |
| Fr 09/12/25 | 30.36 | 2,074,800 |
| Th 09/11/25 | 31.26 | 1,174,100 |
| We 09/10/25 | 30.63 | 1,769,400 |
| Tu 09/09/25 | 31.76 | 1,622,500 |
| Fr 07/24/26 | 48.31 | 8,922,700 |
| Th 07/23/26 | 38.62 | 4,855,500 |
| We 07/22/26 | 37.66 | 1,713,600 |
| Tu 07/21/26 | 39.56 | 1,784,200 |
| Mo 07/20/26 | 40.74 | 1,632,400 |
| Fr 07/17/26 | 41.32 | 1,511,500 |
| Th 07/16/26 | 41.77 | 1,423,000 |
| We 07/15/26 | 40.69 | 1,335,200 |
| Tu 07/14/26 | 41.30 | 1,235,800 |
| Mo 07/13/26 | 42.05 | 1,329,000 |
| Fr 07/10/26 | 41.77 | 1,235,300 |
| Th 07/09/26 | 40.94 | 929,800 |
| We 07/08/26 | 39.47 | 1,860,500 |
| 1,278,800 |
| Tu 06/23/26 | 35.42 | 1,348,200 |
| Mo 06/22/26 | 34.84 | 1,464,400 |
| Th 06/18/26 | 35.02 | 2,081,400 |
| We 06/17/26 | 35.54 | 1,514,700 |
| Tu 06/16/26 | 38.05 | 1,154,600 |
| Mo 06/15/26 | 38.32 | 1,506,000 |
| Fr 06/12/26 | 38.64 | 1,272,100 |
| Th 06/11/26 | 37.67 | 1,118,700 |
| We 06/10/26 | 38.73 | 1,191,400 |
| Tu 06/09/26 | 39.21 | 1,567,100 |
| Mo 06/08/26 | 40.87 | 1,177,100 |
| Fr 06/05/26 | 42.29 | 1,204,400 |
| Th 06/04/26 | 44.03 | 1,252,800 |
| 1,760,500 |
| We 05/20/26 | 43.51 | 1,479,500 |
| Tu 05/19/26 | 42.59 | 1,997,800 |
| Mo 05/18/26 | 40.68 | 1,969,400 |
| Fr 05/15/26 | 41.05 | 1,811,500 |
| Th 05/14/26 | 39.35 | 1,647,300 |
| We 05/13/26 | 38.73 | 2,898,400 |
| Tu 05/12/26 | 41.87 | 2,200,400 |
| Mo 05/11/26 | 44.62 | 2,555,600 |
| Fr 05/08/26 | 45.63 | 4,778,100 |
| Th 05/07/26 | 45.39 | 3,902,300 |
| We 05/06/26 | 45.72 | 2,242,800 |
| Tu 05/05/26 | 47.75 | 1,758,100 |
| Mo 05/04/26 | 47.25 | 1,919,300 |
| Mo 04/20/26 | 40.21 | 1,921,400 |
| Fr 04/17/26 | 40.39 | 1,417,300 |
| Th 04/16/26 | 40.33 | 1,428,300 |
| We 04/15/26 | 38.71 | 1,013,700 |
| Tu 04/14/26 | 37.17 | 1,399,800 |
| Mo 04/13/26 | 36.88 | 1,721,400 |
| Fr 04/10/26 | 33.49 | 2,076,800 |
| Th 04/09/26 | 36.92 | 1,217,500 |
| We 04/08/26 | 37.48 | 2,129,300 |
| Tu 04/07/26 | 37.97 | 1,067,200 |
| Mo 04/06/26 | 38.08 | 1,323,200 |
| Th 04/02/26 | 37.78 | 1,152,800 |
| We 04/01/26 | 38.13 | 1,429,600 |
| 1,273,600 |
| We 03/18/26 | 37.07 | 1,427,600 |
| Tu 03/17/26 | 37.95 | 1,547,400 |
| Mo 03/16/26 | 37.38 | 1,633,900 |
| Fr 03/13/26 | 37.78 | 2,010,200 |
| Th 03/12/26 | 38.06 | 2,357,400 |
| We 03/11/26 | 38.87 | 2,009,200 |
| Tu 03/10/26 | 40.69 | 1,899,100 |
| Mo 03/09/26 | 41.84 | 2,509,800 |
| Fr 03/06/26 | 42.02 | 2,993,900 |
| Th 03/05/26 | 39.67 | 2,459,500 |
| We 03/04/26 | 39.17 | 2,781,500 |
| Tu 03/03/26 | 36.82 | 2,718,700 |
| Mo 03/02/26 | 36.14 | 2,342,600 |
| Fr 02/13/26 | 30.19 | 3,925,400 |
| Th 02/12/26 | 28.40 | 3,872,900 |
| We 02/11/26 | 28.11 | 15,343,500 |
| Tu 02/10/26 | 28.92 | 4,775,100 |
| Mo 02/09/26 | 27.37 | 1,542,700 |
| Fr 02/06/26 | 27.03 | 1,610,800 |
| Th 02/05/26 | 25.43 | 2,466,700 |
| We 02/04/26 | 26.43 | 2,832,700 |
| Tu 02/03/26 | 24.82 | 2,239,500 |
| Mo 02/02/26 | 26.43 | 2,090,400 |
| Fr 01/30/26 | 25.88 | 1,311,000 |
| Th 01/29/26 | 25.56 | 1,604,900 |
| We 01/28/26 | 26.99 | 1,388,800 |
| 1,172,400 |
| Tu 01/13/26 | 28.48 | 1,009,500 |
| Mo 01/12/26 | 29.51 | 1,269,100 |
| Fr 01/09/26 | 29.88 | 1,081,400 |
| Th 01/08/26 | 28.98 | 961,900 |
| We 01/07/26 | 29.08 | 1,170,500 |
| Tu 01/06/26 | 28.80 | 1,312,400 |
| Mo 01/05/26 | 27.84 | 1,175,500 |
| Fr 01/02/26 | 27.59 | 1,274,000 |
| We 12/31/25 | 28.88 | 841,600 |
| Tu 12/30/25 | 29.35 | 606,400 |
| Mo 12/29/25 | 29.55 | 820,600 |
| Fr 12/26/25 | 29.56 | 502,800 |
| We 12/24/25 | 29.26 | 521,000 |
| 1,126,800 |
| We 12/10/25 | 30.77 | 1,095,300 |
| Tu 12/09/25 | 30.36 | 1,198,600 |
| Mo 12/08/25 | 29.59 | 1,427,800 |
| Fr 12/05/25 | 29.69 | 1,264,100 |
| Th 12/04/25 | 29.27 | 966,900 |
| We 12/03/25 | 29.24 | 1,312,900 |
| Tu 12/02/25 | 29.44 | 1,346,000 |
| Mo 12/01/25 | 28.83 | 1,303,300 |
| Fr 11/28/25 | 28.24 | 474,300 |
| We 11/26/25 | 27.92 | 1,027,800 |
| Tu 11/25/25 | 28.27 | 1,269,300 |
| Mo 11/24/25 | 27.51 | 1,404,600 |
| Fr 11/21/25 | 27.29 | 2,200,600 |
| Fr 11/07/25 | 26.93 | 2,187,400 |
| Th 11/06/25 | 26.98 | 1,854,600 |
| We 11/05/25 | 27.31 | 2,313,500 |
| Tu 11/04/25 | 27.47 | 2,485,500 |
| Mo 11/03/25 | 29.94 | 3,196,400 |
| Fr 10/31/25 | 30.12 | 1,234,700 |
| Th 10/30/25 | 29.48 | 1,114,700 |
| We 10/29/25 | 29.67 | 1,104,800 |
| Tu 10/28/25 | 30.48 | 1,192,100 |
| Mo 10/27/25 | 30.31 | 1,354,000 |
| Fr 10/24/25 | 29.97 | 1,382,300 |
| Th 10/23/25 | 29.14 | 997,700 |
| We 10/22/25 | 28.73 | 1,241,800 |
| 1,105,700 |
| We 10/08/25 | 27.09 | 1,372,400 |
| Tu 10/07/25 | 27.14 | 1,250,600 |
| Mo 10/06/25 | 28.37 | 1,180,200 |
| Fr 10/03/25 | 28.02 | 1,068,500 |
| Th 10/02/25 | 27.89 | 1,609,700 |
| We 10/01/25 | 28.11 | 1,958,500 |
| Tu 09/30/25 | 28.34 | 2,187,900 |
| Mo 09/29/25 | 30.75 | 1,360,800 |
| Fr 09/26/25 | 30.70 | 1,045,400 |
| Th 09/25/25 | 30.22 | 937,400 |
| We 09/24/25 | 30.67 | 1,038,300 |
| Tu 09/23/25 | 30.55 | 1,548,400 |
| Mo 09/22/25 | 32.19 | 2,140,500 |
| Mo 09/08/25 | 32.44 | 2,021,100 |