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 (%)
Jul 29, 2022 3.320 3.400 3.250 3.390 374,132 +0.09(+2.73%)
Jul 28, 2022 3.580 3.600 3.260 3.300 596,706 -0.33(-9.09%)
Jul 27, 2022 3.570 3.695 3.550 3.630 272,867 +0.07(+1.97%)
Jul 26, 2022 3.580 3.590 3.390 3.560 366,099 -0.02(-0.56%)
Jul 25, 2022 3.270 3.580 3.235 3.580 606,109 +0.30(+9.15%)
Jul 22, 2022 3.420 3.440 3.260 3.280 158,985 -0.14(-4.09%)
Jul 21, 2022 3.390 3.450 3.380 3.420 90,188 +0.01(+0.29%)
Jul 20, 2022 3.490 3.490 3.310 3.410 195,239 +0.09(+2.71%)
Jul 19, 2022 3.190 3.325 3.190 3.320 137,015 +0.18(+5.73%)
Jul 18, 2022 3.280 3.370 3.140 3.140 220,102 -0.11(-3.38%)
Jul 15, 2022 3.240 3.270 3.145 3.250 290,551 +0.07(+2.20%)
Jul 14, 2022 3.130 3.190 3.080 3.180 194,057 +0.03(+0.95%)
Jul 13, 2022 3.020 3.170 3.020 3.150 185,823 +0.06(+1.94%)
Jul 12, 2022 3.010 3.150 3.010 3.090 218,312 +0.09(+3.00%)
Jul 11, 2022 3.150 3.160 3.000 3.000 159,007 -0.18(-5.66%)
Jul 08, 2022 3.110 3.210 3.090 3.180 288,391 +0.06(+1.92%)
Jul 07, 2022 2.980 3.135 2.950 3.120 248,894 +0.15(+5.05%)
Jul 06, 2022 3.070 3.080 2.890 2.970 382,061 -0.12(-3.88%)
Jul 05, 2022 2.950 3.110 2.920 3.090 310,459 +0.05(+1.64%)
Jul 01, 2022 3.020 3.070 2.970 3.040 244,293 +0.00(+0.00%)
Jun 30, 2022 2.940 3.050 2.915 3.040 321,778 +0.08(+2.70%)
Jun 29, 2022 3.000 3.040 2.920 2.960 337,409 -0.04(-1.33%)
Jun 28, 2022 3.040 3.070 2.980 3.000 347,615 -0.03(-0.99%)
Jun 27, 2022 2.870 3.080 2.840 3.030 1,056,974 +0.19(+6.69%)
Jun 24, 2022 2.900 2.985 2.820 2.840 644,877 -0.08(-2.74%)
Jun 23, 2022 2.890 2.935 2.865 2.920 217,537 +0.03(+1.04%)
Jun 22, 2022 2.840 2.940 2.840 2.890 393,520 +0.00(+0.00%)
Jun 21, 2022 2.800 2.900 2.790 2.890 497,756 +0.12(+4.33%)
Jun 17, 2022 2.800 2.840 2.680 2.770 3,225,127 +0.01(+0.36%)
Jun 16, 2022 3.010 3.060 2.680 2.760 957,622 -0.35(-11.25%)
Jun 15, 2022 2.690 3.370 2.660 3.110 3,845,900 +0.46(+17.36%)
Jun 14, 2022 2.620 2.660 2.590 2.650 512,326 +0.03(+1.15%)
Jun 13, 2022 2.590 2.700 2.570 2.620 692,501 -0.17(-6.09%)
Jun 10, 2022 2.800 2.915 2.740 2.790 894,188 -0.06(-2.11%)
Jun 09, 2022 2.930 2.955 2.845 2.850 602,357 -0.09(-3.06%)
Jun 08, 2022 2.970 2.970 2.885 2.940 230,681 -0.04(-1.34%)
Jun 07, 2022 2.940 3.000 2.870 2.980 292,462 +0.03(+1.02%)
Jun 06, 2022 3.070 3.195 2.930 2.950 338,411 -0.05(-1.67%)
Jun 03, 2022 3.090 3.150 2.980 3.000 382,912 -0.13(-4.15%)
Jun 02, 2022 2.960 3.190 2.930 3.130 475,257 +0.16(+5.39%)
Jun 01, 2022 2.870 3.150 2.870 2.970 614,109 +0.14(+4.95%)
May 31, 2022 2.770 2.940 2.770 2.830 1,459,369 +0.02(+0.71%)
May 27, 2022 2.760 2.820 2.750 2.810 195,270 +0.09(+3.31%)
May 26, 2022 2.710 2.760 2.650 2.720 250,536 +0.04(+1.49%)
May 25, 2022 2.720 2.720 2.587 2.680 276,379 -0.05(-1.83%)
May 24, 2022 2.740 2.895 2.580 2.730 336,062 -0.02(-0.73%)
May 23, 2022 2.960 3.000 2.740 2.750 283,788 -0.13(-4.51%)
May 20, 2022 3.050 3.050 2.800 2.880 329,319 -0.13(-4.32%)
May 19, 2022 2.850 3.060 2.850 3.010 433,668 +0.09(+3.08%)
May 18, 2022 3.080 3.150 2.870 2.920 281,658 -0.22(-7.01%)
May 17, 2022 3.030 3.188 3.010 3.140 357,933 +0.14(+4.67%)
May 16, 2022 3.060 3.140 2.950 3.000 211,702 -0.10(-3.23%)
May 13, 2022 2.970 3.130 2.970 3.100 376,618 +0.15(+5.08%)
May 12, 2022 2.940 3.000 2.860 2.950 373,597 -0.02(-0.67%)
May 11, 2022 3.080 3.110 2.950 2.970 215,415 -0.10(-3.26%)
May 10, 2022 3.090 3.160 2.980 3.070 479,152 +0.03(+0.99%)
May 09, 2022 3.170 3.210 3.000 3.040 300,378 -0.20(-6.17%)
May 06, 2022 3.300 3.350 3.030 3.240 211,369 -0.08(-2.41%)
May 05, 2022 3.550 3.565 3.290 3.320 254,382 -0.32(-8.79%)
May 04, 2022 3.450 3.650 3.350 3.640 272,710 +0.19(+5.51%)
May 03, 2022 3.500 3.570 3.430 3.450 201,947 -0.05(-1.43%)
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.