Ringcentral Inc (RNG) Historical Stock Data
25.57 ↓1.71 (-6.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RNG is down -0.80% a day on average. There have been 14 days where Ringcentral Inc closed green and 16 days where RNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 27.03 | 25.57 | ↓$1.46 (-5.40%) | 25.47 | 27.22 | 1.24M |
| 2025-03-27 | 27.42 | 27.28 | ↓$0.14 (-0.51%) | 27.17 | 27.82 | 811.70K |
| 2025-03-26 | 27.85 | 27.56 | ↓$0.29 (-1.04%) | 27.43 | 28.02 | 849.38K |
| 2025-03-25 | 28.26 | 27.84 | ↓$0.42 (-1.49%) | 27.84 | 28.49 | 1.06M |
| 2025-03-24 | 27.57 | 28.07 | ↑$0.50 (1.81%) | 27.34 | 28.12 | 1.60M |
| 2025-03-21 | 26.83 | 26.90 | ↑$0.07 (0.26%) | 26.68 | 27.18 | 6.64M |
| 2025-03-20 | 26.99 | 27.03 | ↑$0.04 (0.15%) | 26.90 | 27.43 | 1.20M |
| 2025-03-19 | 27.18 | 27.21 | ↑$0.03 (0.11%) | 27.02 | 27.67 | 1.82M |
| 2025-03-18 | 26.94 | 27.00 | ↑$0.06 (0.22%) | 26.56 | 27.29 | 1.85M |
| 2025-03-17 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.87 | 27.40 | 2.59M |
| 2025-03-14 | 26.79 | 27.00 | ↑$0.21 (0.78%) | 26.57 | 27.13 | 1.55M |
| 2025-03-13 | 26.73 | 26.32 | ↓$0.41 (-1.53%) | 26.22 | 26.82 | 1.53M |
| 2025-03-12 | 27.17 | 26.94 | ↓$0.23 (-0.85%) | 26.60 | 27.57 | 1.57M |
| 2025-03-11 | 26.70 | 26.74 | ↑$0.04 (0.15%) | 26.64 | 27.47 | 2.10M |
| 2025-03-10 | 27.82 | 26.99 | ↓$0.83 (-2.98%) | 26.64 | 28.04 | 1.83M |
| 2025-03-07 | 27.72 | 28.04 | ↑$0.32 (1.15%) | 27.02 | 28.69 | 1.72M |
| 2025-03-06 | 27.53 | 27.94 | ↑$0.41 (1.49%) | 27.53 | 28.18 | 1.61M |
| 2025-03-05 | 27.47 | 27.97 | ↑$0.50 (1.82%) | 27.47 | 28.20 | 2.37M |
| 2025-03-04 | 27.69 | 27.47 | ↓$0.22 (-0.79%) | 27.22 | 28.57 | 1.89M |
| 2025-03-03 | 28.70 | 27.97 | ↓$0.73 (-2.54%) | 27.85 | 29.13 | 1.83M |
| 2025-02-28 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 27.91 | 29.00 | 2.05M |
| 2025-02-27 | 28.76 | 28.60 | ↓$0.16 (-0.56%) | 28.45 | 29.21 | 1.98M |
| 2025-02-26 | 28.99 | 28.71 | ↓$0.28 (-0.97%) | 28.42 | 29.29 | 2.32M |
| 2025-02-25 | 28.68 | 28.78 | ↑$0.10 (0.35%) | 27.79 | 29.22 | 2.44M |
| 2025-02-24 | 28.83 | 28.93 | ↑$0.10 (0.35%) | 27.67 | 29.27 | 2.71M |
| 2025-02-21 | 29.25 | 28.95 | ↓$0.30 (-1.03%) | 28.25 | 30.00 | 3.96M |
| 2025-02-20 | 31.67 | 30.77 | ↓$0.90 (-2.84%) | 30.13 | 31.67 | 2.40M |
| 2025-02-19 | 33.63 | 31.74 | ↓$1.89 (-5.62%) | 31.50 | 33.78 | 2.30M |
| 2025-02-18 | 34.00 | 33.81 | ↓$0.19 (-0.56%) | 32.90 | 34.18 | 1.09M |
| 2025-02-14 | 35.17 | 33.74 | ↓$1.43 (-4.07%) | 33.31 | 35.25 | 1.30M |
Create an account or log in to view more rows.
$RNG is anyone really buying this shit
$RNG we had no volume for days before the last big rip
$RNG breaking out of this wedge sooner than later
$RNG Here we go!!!
$RNG Yolo
$RNG Take it Bears !
$RNG finally a pullback
$RNG when this finally break out we could see huge upside
$RNG let’s go baby!
$RNG Let it go...