MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RNG — RINGCENTRAL, INC.
NYSERINGCENTRAL, INC.
$78.35
+1.81(+2.36%)
- O
- 77.11
- H
- 78.85
- L
- 76.76
- V
- 1.31M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$78.35
Period Return+212.9%
Period High$81.90
Period Low$23.59
Avg Daily Volume1.73M
Total Trading Days365
RNG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $77.11 | $78.85 | $76.76 | $78.35 | +$1.81 | +2.36% | 1,306,450 | $78.13 | $76.76 $78.85 |
| Oct 7, 2026 | $76.88 | $78.13 | $76.32 | $76.54 | $-0.72 | -0.93% | 1,087,956 | $76.80 | $76.32 $78.13 |
| Oct 6, 2026 | $79.32 | $80.16 | $76.29 | $77.26 | $-1.80 | -2.28% | 1,171,444 | $77.34 | $76.29 $80.16 |
| Oct 5, 2026 | $78.46 | $80.60 | $77.48 | $79.06 | +$0.78 | +1.00% | 1,700,798 | $79.33 | $77.48 $80.60 |
| Oct 2, 2026 | $78.67 | $79.79 | $77.12 | $78.28 | $-0.03 | -0.04% | 1,266,658 | $78.05 | $77.12 $79.79 |
| Oct 1, 2026 | $76.58 | $78.89 | $75.52 | $78.31 | +$3.61 | +4.83% | 1,318,238 | $77.86 | $75.52 $78.89 |
| Sep 30, 2026 | $73.99 | $76.35 | $73.99 | $74.70 | +$0.27 | +0.36% | 1,465,799 | $75.09 | $73.99 $76.35 |
| Sep 29, 2026 | $75.43 | $76.12 | $72.29 | $74.43 | $-1.70 | -2.23% | 1,518,842 | $73.87 | $72.29 $76.12 |
| Sep 28, 2026 | $74.40 | $76.87 | $73.70 | $76.13 | $-0.03 | -0.04% | 1,418,312 | $75.97 | $73.70 $76.87 |
| Sep 25, 2026 | $79.50 | $79.94 | $75.58 | $76.16 | $-3.66 | -4.59% | 1,582,614 | $77.18 | $75.58 $79.94 |
| Sep 24, 2026 | $79.30 | $81.22 | $79.30 | $79.82 | +$0.59 | +0.74% | 1,692,946 | $80.19 | $79.30 $81.22 |
| Sep 23, 2026 | $78.81 | $81.90 | $78.52 | $79.23 | $-0.50 | -0.63% | 2,263,618 | $79.87 | $78.52 $81.90 |
| Sep 22, 2026 | $77.41 | $79.93 | $76.90 | $79.73 | +$2.43 | +3.14% | 2,478,271 | $78.68 | $76.90 $79.93 |
| Sep 21, 2026 | $72.67 | $77.71 | $72.67 | $77.30 | +$5.44 | +7.57% | 1,445,735 | $76.49 | $72.67 $77.71 |
| Sep 18, 2026 | $75.05 | $75.05 | $71.65 | $71.86 | $-2.92 | -3.90% | 2,813,340 | $72.16 | $71.65 $75.05 |
| Sep 17, 2026 | $73.11 | $75.18 | $71.86 | $74.78 | +$1.24 | +1.69% | 1,183,509 | $74.34 | $71.86 $75.18 |
| Sep 16, 2026 | $70.81 | $75.14 | $70.57 | $73.54 | +$1.11 | +1.53% | 1,514,644 | $73.74 | $70.57 $75.14 |
| Sep 15, 2026 | $71.26 | $73.08 | $70.24 | $72.43 | +$0.11 | +0.15% | 1,322,397 | $72.20 | $70.24 $73.08 |
| Sep 14, 2026 | $70.11 | $72.92 | $69.02 | $72.32 | +$3.40 | +4.93% | 1,974,144 | $71.82 | $69.02 $72.92 |
| Sep 11, 2026 | $68.75 | $70.40 | $67.97 | $68.92 | $-0.12 | -0.17% | 1,044,159 | $68.95 | $67.97 $70.40 |
| Sep 10, 2026 | $70.00 | $71.07 | $68.63 | $69.04 | $-0.60 | -0.86% | 1,169,149 | $69.27 | $68.63 $71.07 |
| Sep 9, 2026 | $70.97 | $71.36 | $68.98 | $69.64 | $-0.55 | -0.78% | 1,045,475 | $69.93 | $68.98 $71.36 |
| Sep 8, 2026 | $72.07 | $72.07 | $69.32 | $70.19 | $-3.20 | -4.36% | 1,373,997 | $70.45 | $69.32 $72.07 |
| Sep 4, 2026 | $75.35 | $76.43 | $73.13 | $73.39 | $-2.97 | -3.89% | 1,150,671 | $74.05 | $73.13 $76.43 |
| Sep 3, 2026 | $74.90 | $77.95 | $73.11 | $76.36 | +$3.78 | +5.21% | 1,697,163 | $76.51 | $73.11 $77.95 |
| Sep 2, 2026 | $70.48 | $72.85 | $69.47 | $72.58 | +$1.81 | +2.56% | 1,552,784 | $71.88 | $69.47 $72.85 |
| Sep 1, 2026 | $70.01 | $70.78 | $68.79 | $70.77 | +$1.15 | +1.65% | 2,014,441 | $70.11 | $68.79 $70.78 |
| Aug 31, 2026 | $68.89 | $69.77 | $68.26 | $69.62 | +$0.24 | +0.35% | 1,466,337 | $69.36 | $68.26 $69.77 |
| Aug 28, 2026 | $69.68 | $70.43 | $68.79 | $69.38 | +$0.85 | +1.24% | 1,442,253 | $69.54 | $68.79 $70.43 |
| Aug 27, 2026 | $67.85 | $69.78 | $66.86 | $68.53 | +$2.47 | +3.74% | 1,597,618 | $68.22 | $66.86 $69.78 |