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

Ribbon Communications Inc (NQ: RBBN )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2018 7.390 7.450 6.362 6.785 514,944 -0.35(-4.97%)
Jul 30, 2018 7.100 7.220 7.060 7.140 149,769 +0.04(+0.56%)
Jul 27, 2018 7.330 7.330 7.060 7.100 207,300 -0.18(-2.47%)
Jul 26, 2018 7.290 7.380 7.220 7.280 142,678 -0.02(-0.27%)
Jul 25, 2018 7.280 7.370 7.170 7.300 186,143 +0.00(+0.00%)
Jul 24, 2018 7.260 7.310 7.110 7.300 138,863 +0.08(+1.11%)
Jul 23, 2018 7.150 7.360 7.000 7.220 187,759 +0.09(+1.26%)
Jul 20, 2018 7.120 7.180 7.010 7.130 133,276 -0.01(-0.14%)
Jul 19, 2018 7.170 7.230 7.100 7.140 101,018 -0.03(-0.42%)
Jul 18, 2018 7.290 7.290 7.070 7.170 181,231 -0.12(-1.65%)
Jul 17, 2018 7.290 7.360 7.270 7.290 118,776 -0.01(-0.14%)
Jul 16, 2018 7.350 7.350 7.190 7.300 181,003 -0.06(-0.82%)
Jul 13, 2018 7.410 7.470 7.300 7.360 101,767 -0.06(-0.81%)
Jul 12, 2018 7.340 7.460 7.280 7.420 170,297 +0.11(+1.50%)
Jul 11, 2018 7.380 7.470 7.190 7.310 217,390 -0.11(-1.48%)
Jul 10, 2018 7.400 7.520 7.370 7.420 171,722 +0.03(+0.41%)
Jul 09, 2018 7.430 7.550 7.370 7.390 173,025 +0.01(+0.14%)
Jul 06, 2018 7.260 7.430 7.260 7.380 176,648 +0.07(+0.96%)
Jul 05, 2018 7.220 7.350 7.210 7.310 188,813 +0.13(+1.81%)
Jul 03, 2018 7.180 7.180 7.180 0 -0.07(-0.97%)
Jul 02, 2018 7.090 7.250 6.920 7.250 182,174 +0.13(+1.83%)
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%)
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.