Skip to main content

Ribbon Communications Inc (NQ: RBBN )

3.860 +0.060 (+1.58%)
Streaming Delayed Price Updated: 3:18 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 3.530 3.860 3.530 3.800 1,039,079 +0.29(+8.26%)
Jan 31, 2023 3.410 3.540 3.360 3.510 1,609,040 +0.10(+2.93%)
Jan 30, 2023 3.380 3.510 3.340 3.410 408,697 -0.03(-0.87%)
Jan 27, 2023 3.490 3.505 3.415 3.440 253,210 -0.06(-1.71%)
Jan 26, 2023 3.500 3.580 3.400 3.500 391,578 +0.04(+1.16%)
Jan 25, 2023 3.340 3.465 3.240 3.460 426,782 +0.09(+2.67%)
Jan 24, 2023 3.380 3.400 3.330 3.370 296,227 -0.04(-1.17%)
Jan 23, 2023 3.430 3.570 3.320 3.410 970,360 +0.15(+4.60%)
Jan 20, 2023 3.250 3.271 3.155 3.260 466,255 +0.05(+1.56%)
Jan 19, 2023 3.110 3.210 3.090 3.210 425,750 +0.10(+3.22%)
Jan 18, 2023 3.070 3.160 3.060 3.110 490,274 +0.06(+1.97%)
Jan 17, 2023 3.070 3.100 3.040 3.050 270,239 -0.02(-0.65%)
Jan 13, 2023 2.990 3.130 2.970 3.070 395,998 +0.02(+0.66%)
Jan 12, 2023 3.000 3.130 2.970 3.050 527,281 +0.07(+2.35%)
Jan 11, 2023 2.930 3.010 2.890 2.980 362,949 +0.04(+1.36%)
Jan 10, 2023 2.890 2.960 2.860 2.940 165,688 +0.01(+0.34%)
Jan 09, 2023 2.880 2.950 2.860 2.930 267,396 +0.07(+2.45%)
Jan 06, 2023 2.820 2.900 2.730 2.860 372,567 +0.16(+5.93%)
Jan 05, 2023 2.730 2.770 2.695 2.700 315,727 -0.05(-1.82%)
Jan 04, 2023 2.780 2.860 2.700 2.750 342,577 +0.00(+0.00%)
Jan 03, 2023 2.800 2.970 2.750 2.750 388,655 -0.04(-1.43%)
Dec 30, 2022 2.700 2.810 2.700 2.790 452,453 +0.03(+1.09%)
Dec 29, 2022 2.610 2.760 2.580 2.760 392,591 +0.18(+6.98%)
Dec 28, 2022 2.610 2.680 2.570 2.580 360,507 -0.04(-1.53%)
Dec 27, 2022 2.660 2.680 2.590 2.620 231,572 -0.03(-1.13%)
Dec 23, 2022 2.620 2.680 2.570 2.650 223,115 +0.04(+1.53%)
Dec 22, 2022 2.590 2.630 2.500 2.610 395,803 -0.03(-1.14%)
Dec 21, 2022 2.620 2.700 2.580 2.640 437,203 +0.04(+1.54%)
Dec 20, 2022 2.600 2.620 2.540 2.600 482,013 -0.01(-0.38%)
Dec 19, 2022 2.770 2.770 2.570 2.610 708,516 -0.17(-6.12%)
Dec 16, 2022 2.800 2.840 2.650 2.780 4,860,416 -0.02(-0.71%)
Dec 15, 2022 3.000 3.060 2.800 2.800 783,675 -0.21(-6.98%)
Dec 14, 2022 2.900 3.140 2.870 3.010 1,118,670 +0.12(+4.15%)
Dec 13, 2022 2.710 3.010 2.700 2.890 1,485,679 +0.24(+9.06%)
Dec 12, 2022 2.660 2.730 2.580 2.650 609,523 +0.03(+1.15%)
Dec 09, 2022 2.480 2.710 2.450 2.620 911,132 +0.15(+6.07%)
Dec 08, 2022 2.270 2.490 2.270 2.470 1,186,037 +0.21(+9.29%)
Dec 07, 2022 2.460 2.460 2.245 2.260 580,019 -0.17(-7.00%)
Dec 06, 2022 2.500 2.500 2.410 2.430 658,829 -0.07(-2.80%)
Dec 05, 2022 2.510 2.535 2.460 2.500 730,508 +0.00(+0.00%)
Dec 02, 2022 2.450 2.550 2.440 2.500 1,220,155 +0.01(+0.40%)
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.