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

Ribbon Communications Inc (NQ: RBBN )

3.170 -0.040 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2021 7.630 7.740 7.540 7.610 222,756 -0.09(-1.17%)
Jun 29, 2021 7.870 7.870 7.680 7.700 147,333 -0.12(-1.53%)
Jun 28, 2021 7.800 7.910 7.740 7.820 191,073 +0.01(+0.13%)
Jun 25, 2021 7.930 8.025 7.760 7.810 625,616 -0.08(-1.01%)
Jun 24, 2021 7.770 7.910 7.750 7.890 183,977 +0.16(+2.07%)
Jun 23, 2021 7.670 7.750 7.640 7.730 439,215 +0.08(+1.05%)
Jun 22, 2021 7.480 7.660 7.420 7.650 221,942 +0.10(+1.32%)
Jun 21, 2021 7.440 7.610 7.370 7.550 318,528 +0.15(+2.03%)
Jun 18, 2021 8.010 8.090 7.310 7.400 2,014,074 -0.66(-8.19%)
Jun 17, 2021 8.150 8.185 7.970 8.060 439,990 -0.08(-0.98%)
Jun 16, 2021 8.070 8.180 8.030 8.140 307,591 +0.03(+0.37%)
Jun 15, 2021 8.260 8.290 8.035 8.110 275,897 -0.14(-1.70%)
Jun 14, 2021 8.200 8.310 8.110 8.250 515,775 +0.17(+2.10%)
Jun 11, 2021 7.990 8.089 7.890 8.080 189,100 +0.16(+2.02%)
Jun 10, 2021 7.930 8.030 7.900 7.920 201,087 -0.01(-0.13%)
Jun 09, 2021 8.060 8.070 7.880 7.930 309,362 -0.06(-0.75%)
Jun 08, 2021 8.000 8.135 7.920 7.990 354,461 +0.03(+0.38%)
Jun 07, 2021 7.600 7.980 7.580 7.960 638,292 +0.33(+4.33%)
Jun 04, 2021 7.570 7.710 7.570 7.630 258,315 +0.11(+1.46%)
Jun 03, 2021 7.500 7.550 7.410 7.520 218,692 -0.06(-0.79%)
Jun 02, 2021 7.460 7.610 7.370 7.580 224,863 +0.14(+1.88%)
Jun 01, 2021 7.420 7.570 7.340 7.440 347,412 +0.00(+0.00%)
May 28, 2021 7.410 7.480 7.380 7.440 312,890 +0.06(+0.81%)
May 27, 2021 7.320 7.450 7.300 7.380 633,133 +0.09(+1.23%)
May 26, 2021 7.100 7.325 7.100 7.290 332,424 +0.18(+2.53%)
May 25, 2021 7.400 7.510 7.100 7.110 427,549 -0.26(-3.53%)
May 24, 2021 7.270 7.410 7.255 7.370 296,610 +0.12(+1.66%)
May 21, 2021 7.410 7.410 7.200 7.250 280,660 -0.07(-0.96%)
May 20, 2021 7.060 7.330 7.040 7.320 294,733 +0.22(+3.10%)
May 19, 2021 6.995 7.145 6.960 7.100 252,429 +0.00(+0.00%)
May 18, 2021 6.940 7.165 6.900 7.100 326,628 +0.16(+2.31%)
May 17, 2021 6.870 6.980 6.850 6.940 228,264 -0.03(-0.43%)
May 14, 2021 6.820 7.040 6.820 6.970 353,034 +0.20(+2.95%)
May 13, 2021 6.700 6.875 6.700 6.770 450,164 +0.08(+1.20%)
May 12, 2021 6.810 6.890 6.680 6.690 508,374 -0.27(-3.88%)
May 11, 2021 6.640 7.070 6.530 6.960 584,799 +0.23(+3.42%)
May 10, 2021 6.860 6.860 6.520 6.730 798,286 -0.17(-2.46%)
May 07, 2021 6.680 6.920 6.560 6.900 483,232 +0.28(+4.23%)
May 06, 2021 6.600 6.620 6.370 6.620 444,134 +0.11(+1.69%)
May 05, 2021 6.400 6.540 6.380 6.510 548,806 +0.12(+1.88%)
May 04, 2021 6.440 6.480 6.290 6.390 452,624 -0.12(-1.84%)
May 03, 2021 6.860 6.910 6.510 6.510 644,958 -0.24(-3.56%)
Apr 30, 2021 7.170 7.200 6.620 6.750 1,521,900 -0.42(-5.86%)
Apr 29, 2021 7.640 7.840 6.790 7.170 2,130,325 -0.97(-11.92%)
Apr 28, 2021 8.140 8.280 7.990 8.140 477,334 -0.00(-0.06%)
Apr 27, 2021 8.220 8.290 8.060 8.145 369,694 -0.07(-0.79%)
Apr 26, 2021 8.090 8.280 8.050 8.210 316,046 +0.17(+2.11%)
Apr 23, 2021 7.970 8.130 7.900 8.040 244,000 +0.13(+1.64%)
Apr 22, 2021 8.060 8.130 7.900 7.910 368,144 -0.14(-1.74%)
Apr 21, 2021 7.820 8.080 7.730 8.050 489,850 +0.18(+2.29%)
Apr 20, 2021 8.010 8.050 7.690 7.870 479,037 -0.19(-2.42%)
Apr 19, 2021 8.360 8.360 7.930 8.065 537,573 -0.38(-4.56%)
Apr 16, 2021 8.480 8.490 8.350 8.450 249,700 -0.02(-0.24%)
Apr 15, 2021 8.520 8.560 8.332 8.470 247,060 +0.02(+0.24%)
Apr 14, 2021 8.600 8.720 8.400 8.450 366,225 -0.08(-0.94%)
Apr 13, 2021 8.490 8.590 8.350 8.530 344,752 +0.02(+0.24%)
Apr 12, 2021 8.600 8.600 8.280 8.510 271,943 -0.04(-0.47%)
Apr 09, 2021 8.610 8.610 8.450 8.550 285,100 -0.04(-0.47%)
Apr 08, 2021 8.300 8.650 8.250 8.590 511,693 +0.40(+4.88%)
Apr 07, 2021 8.250 8.290 8.090 8.190 265,908 -0.06(-0.73%)
Apr 06, 2021 8.320 8.380 8.140 8.250 361,743 -0.01(-0.12%)
Apr 05, 2021 8.600 8.620 8.230 8.260 445,217 -0.18(-2.13%)
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.