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 -0.070 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 5.270 5.270 5.050 5.170 170,600 -0.06(-1.15%)
Aug 29, 2019 5.230 5.420 5.230 5.230 153,761 +0.04(+0.77%)
Aug 28, 2019 5.150 5.245 5.150 5.190 116,406 +0.05(+0.97%)
Aug 27, 2019 5.180 5.200 5.090 5.140 314,772 +0.01(+0.19%)
Aug 26, 2019 5.160 5.240 5.070 5.130 127,350 +0.01(+0.20%)
Aug 23, 2019 5.340 5.380 5.120 5.120 194,700 -0.25(-4.66%)
Aug 22, 2019 5.540 5.540 5.360 5.370 173,355 -0.14(-2.54%)
Aug 21, 2019 5.410 5.520 5.340 5.510 243,123 +0.13(+2.42%)
Aug 20, 2019 5.400 5.462 5.350 5.380 204,496 -0.02(-0.37%)
Aug 19, 2019 5.270 5.490 5.270 5.400 269,834 +0.15(+2.86%)
Aug 16, 2019 5.270 5.300 5.225 5.250 157,400 +0.03(+0.57%)
Aug 15, 2019 5.190 5.320 5.130 5.220 269,958 -0.04(-0.76%)
Aug 14, 2019 5.250 5.290 5.175 5.260 203,578 -0.05(-0.94%)
Aug 13, 2019 5.340 5.410 5.270 5.310 248,072 -0.03(-0.56%)
Aug 12, 2019 5.350 5.480 5.335 5.340 328,870 -0.05(-0.93%)
Aug 09, 2019 5.380 5.450 5.360 5.390 347,500 -0.02(-0.37%)
Aug 08, 2019 5.350 5.420 5.335 5.410 463,786 +0.05(+0.93%)
Aug 07, 2019 5.290 5.490 5.290 5.360 363,616 -0.02(-0.37%)
Aug 06, 2019 5.220 5.390 5.220 5.380 291,857 +0.16(+3.07%)
Aug 05, 2019 5.280 5.360 5.160 5.220 351,177 -0.14(-2.61%)
Aug 02, 2019 5.170 5.450 5.120 5.360 973,300 +0.26(+5.10%)
Aug 01, 2019 5.040 5.460 5.040 5.100 770,974 +0.18(+3.66%)
Jul 31, 2019 4.890 5.040 4.890 4.920 313,731 +0.01(+0.20%)
Jul 30, 2019 4.850 4.960 4.830 4.910 371,778 +0.03(+0.61%)
Jul 29, 2019 4.970 5.000 4.830 4.880 408,985 -0.03(-0.61%)
Jul 26, 2019 4.910 4.970 4.910 4.910 169,400 +0.02(+0.41%)
Jul 25, 2019 4.930 4.950 4.855 4.890 206,500 -0.02(-0.41%)
Jul 24, 2019 4.860 4.950 4.855 4.910 199,925 +0.04(+0.82%)
Jul 23, 2019 4.920 4.940 4.860 4.870 153,280 -0.03(-0.61%)
Jul 22, 2019 4.910 5.000 4.860 4.900 419,488 -0.01(-0.20%)
Jul 19, 2019 4.850 4.930 4.820 4.910 136,400 +0.03(+0.61%)
Jul 18, 2019 4.900 4.950 4.870 4.880 132,862 -0.02(-0.41%)
Jul 17, 2019 4.920 4.960 4.880 4.900 178,758 -0.02(-0.41%)
Jul 16, 2019 4.990 5.060 4.920 4.920 307,965 -0.07(-1.40%)
Jul 15, 2019 5.020 5.055 4.950 4.990 104,477 -0.03(-0.60%)
Jul 12, 2019 4.900 5.060 4.900 5.020 247,600 +0.11(+2.24%)
Jul 11, 2019 4.970 5.015 4.860 4.910 182,117 -0.06(-1.21%)
Jul 10, 2019 4.910 4.990 4.860 4.970 178,451 +0.11(+2.26%)
Jul 09, 2019 4.860 4.890 4.820 4.860 173,393 +0.00(+0.00%)
Jul 08, 2019 4.890 4.890 4.780 4.860 191,484 -0.04(-0.82%)
Jul 05, 2019 4.900 4.915 4.810 4.900 139,400 -0.01(-0.20%)
Jul 03, 2019 4.920 5.000 4.890 4.910 158,800 -0.00(-0.10%)
Jul 02, 2019 4.990 5.010 4.870 4.915 203,947 -0.05(-1.11%)
Jul 01, 2019 4.900 5.010 4.860 4.970 231,067 +0.08(+1.64%)
Jun 28, 2019 4.890 4.990 4.870 4.890 934,100 +0.00(+0.00%)
Jun 27, 2019 4.830 4.890 4.819 4.890 139,514 +0.07(+1.45%)
Jun 26, 2019 4.730 4.855 4.730 4.820 252,120 +0.13(+2.77%)
Jun 25, 2019 4.750 4.770 4.670 4.690 258,077 -0.06(-1.26%)
Jun 24, 2019 4.670 4.770 4.660 4.750 220,498 +0.09(+1.93%)
Jun 21, 2019 4.740 4.765 4.625 4.660 1,377,600 -0.11(-2.31%)
Jun 20, 2019 4.760 4.850 4.760 4.770 211,475 +0.08(+1.71%)
Jun 19, 2019 4.730 4.765 4.660 4.690 204,472 -0.07(-1.47%)
Jun 18, 2019 4.620 4.800 4.570 4.760 157,345 +0.14(+3.03%)
Jun 17, 2019 4.700 4.760 4.580 4.620 232,043 -0.07(-1.49%)
Jun 14, 2019 4.740 4.750 4.650 4.690 260,700 -0.07(-1.47%)
Jun 13, 2019 4.650 4.770 4.650 4.760 331,804 +0.13(+2.81%)
Jun 12, 2019 4.560 4.660 4.520 4.630 329,061 +0.08(+1.76%)
Jun 11, 2019 4.400 4.570 4.390 4.550 250,067 +0.16(+3.64%)
Jun 10, 2019 4.320 4.470 4.320 4.390 153,161 +0.07(+1.62%)
Jun 07, 2019 4.320 4.355 4.280 4.320 125,800 +0.02(+0.47%)
Jun 06, 2019 4.360 4.400 4.230 4.300 446,768 -0.07(-1.60%)
Jun 05, 2019 4.470 4.470 4.360 4.370 179,072 -0.08(-1.80%)
Jun 04, 2019 4.330 4.470 4.260 4.450 197,189 +0.14(+3.25%)
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.