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

Ribbon Communications Inc (NQ: RBBN )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2018 6.920 7.200 6.310 6.800 1,179,327 +1.15(+20.35%)
Oct 30, 2018 5.470 5.760 5.470 5.650 424,256 +0.16(+2.91%)
Oct 29, 2018 5.550 5.750 5.450 5.490 167,798 -0.04(-0.72%)
Oct 26, 2018 5.610 5.680 5.440 5.530 172,300 -0.10(-1.78%)
Oct 25, 2018 5.650 5.780 5.570 5.630 169,505 +0.02(+0.36%)
Oct 24, 2018 5.880 6.000 5.600 5.610 166,533 -0.25(-4.27%)
Oct 23, 2018 5.750 5.880 5.640 5.860 170,035 +0.00(+0.00%)
Oct 22, 2018 5.750 5.920 5.650 5.860 257,561 +0.21(+3.72%)
Oct 19, 2018 5.710 5.860 5.600 5.650 184,700 -0.07(-1.22%)
Oct 18, 2018 5.870 5.930 5.680 5.720 182,079 -0.16(-2.72%)
Oct 17, 2018 5.950 5.980 5.820 5.880 97,319 -0.11(-1.84%)
Oct 16, 2018 5.800 6.070 5.760 5.990 122,608 +0.26(+4.54%)
Oct 15, 2018 5.800 5.830 5.720 5.730 309,295 -0.09(-1.55%)
Oct 12, 2018 5.980 6.080 5.790 5.820 273,900 -0.03(-0.51%)
Oct 11, 2018 5.890 6.137 5.810 5.850 184,831 -0.10(-1.68%)
Oct 10, 2018 6.200 6.380 5.950 5.950 318,753 -0.28(-4.49%)
Oct 09, 2018 6.320 6.355 6.210 6.230 263,308 -0.12(-1.89%)
Oct 08, 2018 6.510 6.600 6.330 6.350 268,740 -0.16(-2.46%)
Oct 05, 2018 6.690 6.690 6.450 6.510 147,800 -0.19(-2.84%)
Oct 04, 2018 6.770 6.770 6.650 6.700 91,097 -0.08(-1.18%)
Oct 03, 2018 6.710 6.780 6.630 6.780 102,400 +0.10(+1.50%)
Oct 02, 2018 6.770 6.795 6.670 6.680 102,875 -0.11(-1.62%)
Oct 01, 2018 6.830 6.890 6.760 6.790 134,901 -0.04(-0.59%)
Sep 28, 2018 6.770 6.840 6.700 6.830 114,500 +0.05(+0.74%)
Sep 27, 2018 6.830 6.860 6.765 6.780 92,698 -0.02(-0.29%)
Sep 26, 2018 6.990 7.000 6.780 6.800 132,406 -0.17(-2.44%)
Sep 25, 2018 7.030 7.090 6.950 6.970 98,969 -0.06(-0.85%)
Sep 24, 2018 7.050 7.090 6.940 7.030 204,413 -0.01(-0.14%)
Sep 21, 2018 6.880 7.050 6.820 7.040 696,000 +0.17(+2.47%)
Sep 20, 2018 6.840 6.950 6.780 6.870 106,988 +0.08(+1.18%)
Sep 19, 2018 6.800 6.870 6.740 6.790 134,875 -0.02(-0.29%)
Sep 18, 2018 6.810 6.920 6.788 6.810 146,827 +0.02(+0.29%)
Sep 17, 2018 6.680 6.880 6.630 6.790 188,412 +0.12(+1.80%)
Sep 14, 2018 6.730 6.780 6.660 6.670 132,900 -0.05(-0.74%)
Sep 13, 2018 6.670 6.820 6.610 6.720 124,983 +0.05(+0.75%)
Sep 12, 2018 6.770 6.770 6.650 6.670 94,516 -0.10(-1.48%)
Sep 11, 2018 6.800 6.849 6.650 6.770 146,146 -0.01(-0.15%)
Sep 10, 2018 6.840 6.940 6.740 6.780 98,624 -0.06(-0.88%)
Sep 07, 2018 6.910 6.930 6.750 6.840 157,100 -0.07(-1.01%)
Sep 06, 2018 6.940 7.030 6.880 6.910 137,388 -0.05(-0.72%)
Sep 05, 2018 6.720 6.990 6.600 6.960 437,830 +0.21(+3.11%)
Sep 04, 2018 6.920 6.980 6.710 6.750 330,382 -0.17(-2.46%)
Aug 31, 2018 6.920 6.920 6.920 0 +0.01(+0.14%)
Aug 30, 2018 7.150 7.150 6.900 6.910 233,670 -0.16(-2.26%)
Aug 29, 2018 7.150 7.160 7.022 7.070 198,974 -0.06(-0.84%)
Aug 28, 2018 7.180 7.200 7.101 7.130 171,136 -0.01(-0.14%)
Aug 27, 2018 7.470 7.630 7.060 7.140 479,264 -0.49(-6.42%)
Aug 24, 2018 7.720 7.800 7.620 7.630 179,800 -0.07(-0.91%)
Aug 23, 2018 7.590 7.880 7.550 7.700 203,490 +0.11(+1.45%)
Aug 22, 2018 7.760 7.890 7.470 7.590 653,466 -0.19(-2.44%)
Aug 21, 2018 7.650 7.830 7.650 7.780 232,532 +0.12(+1.57%)
Aug 20, 2018 7.550 7.790 7.460 7.660 402,624 +0.17(+2.27%)
Aug 17, 2018 7.550 7.660 7.440 7.490 268,800 -0.10(-1.32%)
Aug 16, 2018 7.590 7.680 7.560 7.590 204,766 +0.07(+0.93%)
Aug 15, 2018 7.650 7.750 7.390 7.520 442,713 -0.05(-0.66%)
Aug 14, 2018 7.230 7.690 7.190 7.570 1,320,098 +0.33(+4.56%)
Aug 13, 2018 7.460 7.660 7.150 7.240 714,386 +0.25(+3.58%)
Aug 10, 2018 6.970 7.010 6.910 6.990 140,100 +0.02(+0.29%)
Aug 09, 2018 6.920 7.030 6.800 6.970 164,196 +0.02(+0.29%)
Aug 08, 2018 6.860 6.990 6.760 6.950 211,786 +0.11(+1.61%)
Aug 07, 2018 6.970 7.040 6.710 6.840 324,096 -0.11(-1.58%)
Aug 06, 2018 6.910 7.120 6.910 6.950 109,198 +0.02(+0.29%)
Aug 03, 2018 7.030 7.040 6.880 6.930 162,000 -0.11(-1.56%)
Aug 02, 2018 6.970 7.125 6.910 7.040 278,687 +0.08(+1.22%)
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.