Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.750 5.850 5.660 5.820 616,267 +0.07(+1.22%)
Apr 27, 2018 5.710 5.760 5.610 5.750 321,833 +0.06(+1.05%)
Apr 26, 2018 5.500 5.770 5.500 5.690 662,127 +0.26(+4.79%)
Apr 25, 2018 5.430 5.430 5.350 5.430 161,573 -0.03(-0.55%)
Apr 24, 2018 5.300 5.590 5.300 5.460 209,256 +0.16(+3.02%)
Apr 23, 2018 5.370 5.390 5.260 5.300 331,925 -0.05(-0.93%)
Apr 20, 2018 5.320 5.410 5.320 5.350 166,601 +0.00(+0.00%)
Apr 19, 2018 5.350 5.430 5.340 5.350 223,725 -0.01(-0.19%)
Apr 18, 2018 5.360 5.400 5.320 5.360 218,553 -0.02(-0.37%)
Apr 17, 2018 5.370 5.396 5.328 5.380 363,138 +0.03(+0.56%)
Apr 16, 2018 5.300 5.360 5.280 5.350 218,333 +0.08(+1.52%)
Apr 13, 2018 5.310 5.370 5.260 5.270 195,780 -0.03(-0.57%)
Apr 12, 2018 5.230 5.360 5.190 5.300 217,875 +0.09(+1.73%)
Apr 11, 2018 5.090 5.310 5.090 5.210 361,970 +0.10(+1.96%)
Apr 10, 2018 5.060 5.150 5.030 5.110 227,323 +0.11(+2.20%)
Apr 09, 2018 5.040 5.240 4.990 5.000 303,082 -0.03(-0.60%)
Apr 06, 2018 5.030 258,188 -0.11(-2.14%)
Apr 05, 2018 5.030 5.150 5.030 5.140 293,860 +0.13(+2.59%)
Apr 04, 2018 4.990 5.060 4.990 5.010 537,468 -0.04(-0.79%)
Apr 03, 2018 5.050 5.090 4.970 5.050 332,956 +0.03(+0.60%)
Apr 02, 2018 5.100 5.180 4.975 5.020 353,475 -0.08(-1.57%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.02(+0.39%)
Mar 28, 2018 5.180 5.240 5.070 5.080 483,600 -0.11(-2.12%)
Mar 27, 2018 5.280 5.300 5.155 5.190 356,001 -0.06(-1.14%)
Mar 26, 2018 5.250 5.350 5.230 5.250 351,020 +0.06(+1.16%)
Mar 23, 2018 5.270 5.310 5.170 5.190 421,212 -0.08(-1.52%)
Mar 22, 2018 5.310 5.400 5.250 5.270 415,690 -0.08(-1.50%)
Mar 21, 2018 5.250 5.410 5.210 5.350 394,587 +0.12(+2.29%)
Mar 20, 2018 5.300 5.300 5.100 5.230 672,520 -0.02(-0.38%)
Mar 19, 2018 5.100 5.300 5.010 5.250 1,079,673 +0.13(+2.54%)
Mar 16, 2018 5.120 5.290 5.060 5.120 6,186,691 +0.00(+0.00%)
Mar 15, 2018 5.180 5.250 5.080 5.120 1,114,747 -0.04(-0.78%)
Mar 14, 2018 5.330 5.330 5.080 5.160 1,090,799 -0.12(-2.27%)
Mar 13, 2018 5.360 5.470 5.220 5.280 1,192,188 +0.01(+0.19%)
Mar 12, 2018 5.820 5.960 5.250 5.270 2,641,532 -0.54(-9.29%)
Mar 09, 2018 5.820 5.970 5.720 5.810 468,460 +0.00(+0.00%)
Mar 08, 2018 5.880 5.950 5.790 5.810 393,762 -0.03(-0.51%)
Mar 07, 2018 5.670 5.860 5.650 5.840 415,089 +0.14(+2.46%)
Mar 06, 2018 5.670 5.759 5.600 5.700 492,554 +0.02(+0.35%)
Mar 05, 2018 5.880 5.980 5.460 5.680 790,913 -0.18(-3.07%)
Mar 02, 2018 5.900 6.000 5.800 5.860 478,266 -0.11(-1.84%)
Mar 01, 2018 6.750 6.834 5.810 5.970 923,879 -0.51(-7.87%)
Feb 28, 2018 6.650 6.787 6.450 6.480 445,028 -0.12(-1.82%)
Feb 27, 2018 6.860 6.910 6.570 6.600 540,520 -0.24(-3.51%)
Feb 26, 2018 6.680 6.930 6.680 6.840 232,843 +0.17(+2.55%)
Feb 23, 2018 6.710 6.825 6.590 6.670 231,661 -0.06(-0.89%)
Feb 22, 2018 6.930 6.980 6.710 6.730 171,701 -0.16(-2.32%)
Feb 21, 2018 7.060 7.200 6.880 6.890 177,122 -0.15(-2.13%)
Feb 20, 2018 7.030 7.200 6.980 7.040 249,739 -0.04(-0.56%)
Feb 16, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Feb 15, 2018 7.040 7.105 6.930 7.040 212,156 +0.03(+0.43%)
Feb 14, 2018 7.040 6.750 7.010 632,826 +0.18(+2.64%)
Feb 13, 2018 6.590 6.850 6.520 6.830 294,292 +0.19(+2.86%)
Feb 12, 2018 6.650 6.740 6.510 6.640 160,195 -0.01(-0.15%)
Feb 09, 2018 6.630 6.700 6.420 6.650 396,416 +0.05(+0.76%)
Feb 08, 2018 6.860 6.860 6.580 6.600 172,174 -0.28(-4.07%)
Feb 07, 2018 6.940 6.960 6.850 6.880 202,298 -0.05(-0.72%)
Feb 06, 2018 6.800 6.960 6.670 6.930 382,505 +0.08(+1.17%)
Feb 05, 2018 6.900 7.020 6.710 6.850 188,159 -0.09(-1.30%)
Feb 02, 2018 6.910 7.030 6.890 6.940 317,954 -0.06(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.