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

Ribbon Communications Inc (NQ: RBBN )

3.195 +0.025 (+0.79%)
Streaming Delayed Price Updated: 1:42 PM 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 (%)
Jun 29, 2018 7.070 7.178 6.990 7.120 292,515 +0.08(+1.14%)
Jun 28, 2018 6.990 7.090 6.521 7.040 257,401 +0.04(+0.57%)
Jun 27, 2018 6.990 7.280 6.722 7.000 253,580 -0.02(-0.28%)
Jun 26, 2018 6.530 7.110 6.520 7.020 414,404 +0.50(+7.67%)
Jun 25, 2018 6.570 6.640 6.360 6.520 431,407 -0.08(-1.21%)
Jun 22, 2018 6.550 6.650 6.435 6.600 988,076 +0.04(+0.61%)
Jun 21, 2018 6.660 6.660 6.450 6.560 334,354 -0.08(-1.20%)
Jun 20, 2018 6.550 6.720 6.480 6.640 269,606 +0.10(+1.53%)
Jun 19, 2018 6.500 6.580 6.390 6.540 225,036 +0.01(+0.15%)
Jun 18, 2018 6.550 6.610 6.500 6.530 235,218 -0.07(-1.06%)
Jun 15, 2018 6.730 6.590 6.600 244,838 -0.13(-1.93%)
Jun 14, 2018 6.690 6.800 6.650 6.730 256,900 +0.08(+1.20%)
Jun 13, 2018 6.630 6.780 6.600 6.650 211,055 -0.01(-0.15%)
Jun 12, 2018 6.360 6.660 6.360 6.660 244,930 +0.33(+5.21%)
Jun 11, 2018 6.150 6.410 6.150 6.330 283,590 +0.20(+3.26%)
Jun 08, 2018 6.160 6.220 6.090 6.130 201,208 -0.03(-0.49%)
Jun 07, 2018 6.220 6.270 6.130 6.160 162,875 -0.05(-0.81%)
Jun 06, 2018 6.210 6.250 6.170 6.210 114,924 +0.02(+0.32%)
Jun 05, 2018 6.170 6.290 6.140 6.190 203,896 +0.02(+0.32%)
Jun 04, 2018 6.140 6.250 6.140 6.170 170,235 +0.04(+0.65%)
Jun 01, 2018 6.100 6.220 6.100 6.130 259,103 +0.07(+1.16%)
May 31, 2018 6.010 6.130 6.003 6.060 338,522 +0.08(+1.34%)
May 30, 2018 5.830 6.010 5.830 5.980 280,968 +0.18(+3.10%)
May 29, 2018 5.770 5.850 5.720 5.800 132,673 -0.01(-0.17%)
May 25, 2018 5.810 5.810 5.810 0 +0.03(+0.52%)
May 24, 2018 5.760 5.790 5.650 5.780 159,603 +0.01(+0.17%)
May 23, 2018 5.510 5.785 5.510 5.770 198,743 +0.26(+4.72%)
May 22, 2018 5.520 5.560 5.460 5.510 262,419 +0.00(+0.00%)
May 21, 2018 5.440 5.520 5.420 5.510 178,911 +0.09(+1.66%)
May 18, 2018 5.520 5.580 5.410 5.420 129,704 -0.06(-1.09%)
May 17, 2018 5.500 5.560 5.460 5.480 207,860 -0.02(-0.36%)
May 16, 2018 5.540 5.620 5.470 5.500 314,688 -0.05(-0.90%)
May 15, 2018 5.680 5.711 5.550 5.550 283,626 -0.14(-2.46%)
May 14, 2018 5.700 5.770 5.670 5.690 236,203 -0.01(-0.18%)
May 11, 2018 5.750 5.850 5.690 5.700 198,573 -0.07(-1.21%)
May 10, 2018 5.860 5.860 5.750 5.770 285,754 -0.09(-1.54%)
May 09, 2018 5.800 5.870 5.660 5.860 195,076 +0.04(+0.69%)
May 08, 2018 5.860 5.900 5.740 5.820 224,765 -0.02(-0.34%)
May 07, 2018 5.930 6.040 5.830 5.840 232,728 -0.04(-0.76%)
May 04, 2018 5.710 5.930 5.660 5.885 284,390 +0.15(+2.71%)
May 03, 2018 5.750 5.780 5.610 5.730 341,519 -0.05(-0.87%)
May 02, 2018 5.750 5.862 5.700 5.780 288,128 +0.01(+0.17%)
May 01, 2018 5.810 5.863 5.740 5.770 303,280 -0.05(-0.86%)
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%)
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.