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 (%)
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%)
Aug 01, 2018 7.470 7.470 6.820 6.955 454,528 +0.17(+2.51%)
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%)
May 01, 2018 5.810 5.863 5.740 5.770 303,280 -0.05(-0.86%)
Apr 30, 2018 5.750 5.850 5.660 5.820 616,267 +0.07(+1.22%)
Apr 27, 2018 5.710 5.760 5.610 5.750 321,833 +0.06(+1.05%)
Apr 26, 2018 5.500 5.770 5.500 5.690 662,127 +0.26(+4.79%)
Apr 25, 2018 5.430 5.430 5.350 5.430 161,573 -0.03(-0.55%)
Apr 24, 2018 5.300 5.590 5.300 5.460 209,256 +0.16(+3.02%)
Apr 23, 2018 5.370 5.390 5.260 5.300 331,925 -0.05(-0.93%)
Apr 20, 2018 5.320 5.410 5.320 5.350 166,601 +0.00(+0.00%)
Apr 19, 2018 5.350 5.430 5.340 5.350 223,725 -0.01(-0.19%)
Apr 18, 2018 5.360 5.400 5.320 5.360 218,553 -0.02(-0.37%)
Apr 17, 2018 5.370 5.396 5.328 5.380 363,138 +0.03(+0.56%)
Apr 16, 2018 5.300 5.360 5.280 5.350 218,333 +0.08(+1.52%)
Apr 13, 2018 5.310 5.370 5.260 5.270 195,780 -0.03(-0.57%)
Apr 12, 2018 5.230 5.360 5.190 5.300 217,875 +0.09(+1.73%)
Apr 11, 2018 5.090 5.310 5.090 5.210 361,970 +0.10(+1.96%)
Apr 10, 2018 5.060 5.150 5.030 5.110 227,323 +0.11(+2.20%)
Apr 09, 2018 5.040 5.240 4.990 5.000 303,082 -0.03(-0.60%)
Apr 06, 2018 5.030 258,188 -0.11(-2.14%)
Apr 05, 2018 5.030 5.150 5.030 5.140 293,860 +0.13(+2.59%)
Apr 04, 2018 4.990 5.060 4.990 5.010 537,468 -0.04(-0.79%)
Apr 03, 2018 5.050 5.090 4.970 5.050 332,956 +0.03(+0.60%)
Apr 02, 2018 5.100 5.180 4.975 5.020 353,475 -0.08(-1.57%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.02(+0.39%)
Mar 28, 2018 5.180 5.240 5.070 5.080 483,600 -0.11(-2.12%)
Mar 27, 2018 5.280 5.300 5.155 5.190 356,001 -0.06(-1.14%)
Mar 26, 2018 5.250 5.350 5.230 5.250 351,020 +0.06(+1.16%)
Mar 23, 2018 5.270 5.310 5.170 5.190 421,212 -0.08(-1.52%)
Mar 22, 2018 5.310 5.400 5.250 5.270 415,690 -0.08(-1.50%)
Mar 21, 2018 5.250 5.410 5.210 5.350 394,587 +0.12(+2.29%)
Mar 20, 2018 5.300 5.300 5.100 5.230 672,520 -0.02(-0.38%)
Mar 19, 2018 5.100 5.300 5.010 5.250 1,079,673 +0.13(+2.54%)
Mar 16, 2018 5.120 5.290 5.060 5.120 6,186,691 +0.00(+0.00%)
Mar 15, 2018 5.180 5.250 5.080 5.120 1,114,747 -0.04(-0.78%)
Mar 14, 2018 5.330 5.330 5.080 5.160 1,090,799 -0.12(-2.27%)
Mar 13, 2018 5.360 5.470 5.220 5.280 1,192,188 +0.01(+0.19%)
Mar 12, 2018 5.820 5.960 5.250 5.270 2,641,532 -0.54(-9.29%)
Mar 09, 2018 5.820 5.970 5.720 5.810 468,460 +0.00(+0.00%)
Mar 08, 2018 5.880 5.950 5.790 5.810 393,762 -0.03(-0.51%)
Mar 07, 2018 5.670 5.860 5.650 5.840 415,089 +0.14(+2.46%)
Mar 06, 2018 5.670 5.759 5.600 5.700 492,554 +0.02(+0.35%)
Mar 05, 2018 5.880 5.980 5.460 5.680 790,913 -0.18(-3.07%)
Mar 02, 2018 5.900 6.000 5.800 5.860 478,266 -0.11(-1.84%)
Mar 01, 2018 6.750 6.834 5.810 5.970 923,879 -0.51(-7.87%)
Feb 28, 2018 6.650 6.787 6.450 6.480 445,028 -0.12(-1.82%)
Feb 27, 2018 6.860 6.910 6.570 6.600 540,520 -0.24(-3.51%)
Feb 26, 2018 6.680 6.930 6.680 6.840 232,843 +0.17(+2.55%)
Feb 23, 2018 6.710 6.825 6.590 6.670 231,661 -0.06(-0.89%)
Feb 22, 2018 6.930 6.980 6.710 6.730 171,701 -0.16(-2.32%)
Feb 21, 2018 7.060 7.200 6.880 6.890 177,122 -0.15(-2.13%)
Feb 20, 2018 7.030 7.200 6.980 7.040 249,739 -0.04(-0.56%)
Feb 16, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Feb 15, 2018 7.040 7.105 6.930 7.040 212,156 +0.03(+0.43%)
Feb 14, 2018 7.040 6.750 7.010 632,826 +0.18(+2.64%)
Feb 13, 2018 6.590 6.850 6.520 6.830 294,292 +0.19(+2.86%)
Feb 12, 2018 6.650 6.740 6.510 6.640 160,195 -0.01(-0.15%)
Feb 09, 2018 6.630 6.700 6.420 6.650 396,416 +0.05(+0.76%)
Feb 08, 2018 6.860 6.860 6.580 6.600 172,174 -0.28(-4.07%)
Feb 07, 2018 6.940 6.960 6.850 6.880 202,298 -0.05(-0.72%)
Feb 06, 2018 6.800 6.960 6.670 6.930 382,505 +0.08(+1.17%)
Feb 05, 2018 6.900 7.020 6.710 6.850 188,159 -0.09(-1.30%)
Feb 02, 2018 6.910 7.030 6.890 6.940 317,954 -0.06(-0.86%)
Feb 01, 2018 6.940 7.050 6.920 7.000 216,918 +0.02(+0.29%)
Jan 31, 2018 7.000 7.070 6.930 6.980 170,412 -0.03(-0.43%)
Jan 30, 2018 6.900 7.070 6.860 7.010 301,426 +0.11(+1.59%)
Jan 29, 2018 6.860 6.940 6.790 6.900 235,937 +0.07(+1.02%)
Jan 26, 2018 6.860 6.920 6.790 6.830 240,922 +0.05(+0.74%)
Jan 25, 2018 6.850 6.980 6.710 6.780 354,546 -0.05(-0.73%)
Jan 24, 2018 6.850 6.970 6.770 6.830 364,835 -0.03(-0.44%)
Jan 23, 2018 6.980 7.054 6.820 6.860 354,213 -0.08(-1.15%)
Jan 22, 2018 6.710 6.950 6.710 6.940 385,389 +0.12(+1.76%)
Jan 19, 2018 6.790 6.990 6.750 6.820 547,250 +0.03(+0.44%)
Jan 18, 2018 7.140 7.165 6.780 6.790 413,628 -0.35(-4.90%)
Jan 17, 2018 7.260 7.280 7.100 7.140 349,072 +0.00(+0.00%)
Jan 16, 2018 7.260 7.370 7.010 7.140 347,029 -0.26(-3.51%)
Jan 12, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Jan 11, 2018 7.420 7.420 7.230 7.250 335,350 -0.12(-1.63%)
Jan 10, 2018 7.550 7.550 7.360 7.370 236,437 -0.21(-2.77%)
Jan 09, 2018 7.730 7.900 7.570 7.580 120,539 -0.20(-2.57%)
Jan 08, 2018 7.800 7.880 7.670 7.780 182,311 -0.05(-0.64%)
Jan 05, 2018 7.720 7.840 7.660 7.830 163,015 +0.13(+1.69%)
Jan 04, 2018 7.750 7.775 7.676 7.700 179,219 -0.05(-0.65%)
Jan 03, 2018 7.780 7.850 7.705 7.750 119,229 +0.01(+0.13%)
Jan 02, 2018 7.810 7.900 7.720 7.740 309,193 +0.01(+0.13%)
Dec 29, 2017 7.730 7.730 7.730 0 -0.15(-1.90%)
Dec 28, 2017 7.820 7.890 7.770 7.880 131,734 +0.06(+0.77%)
Dec 27, 2017 7.800 7.920 7.770 7.820 179,520 +0.00(+0.00%)
Dec 26, 2017 7.860 7.920 7.610 7.820 145,100 -0.10(-1.26%)
Dec 22, 2017 7.950 8.100 7.900 7.920 115,782 -0.07(-0.88%)
Dec 21, 2017 8.020 8.140 7.970 7.990 161,401 -0.03(-0.37%)
Dec 20, 2017 7.830 8.040 7.830 8.020 286,549 +0.15(+1.91%)
Dec 19, 2017 7.790 7.880 7.700 7.870 406,801 +0.14(+1.81%)
Dec 18, 2017 7.680 7.740 7.600 7.730 396,429 +0.17(+2.25%)
Dec 15, 2017 7.420 7.580 7.410 7.560 724,486 +0.15(+2.02%)
Dec 14, 2017 8.330 8.330 7.295 7.410 752,768 -0.92(-11.04%)
Dec 13, 2017 8.010 8.360 8.010 8.330 412,670 +0.32(+4.00%)
Dec 12, 2017 7.860 8.030 7.610 8.010 226,788 +0.18(+2.30%)
Dec 11, 2017 7.560 7.900 7.560 7.830 171,882 +0.27(+3.57%)
Dec 08, 2017 7.740 7.860 7.540 7.560 285,500 -0.17(-2.20%)
Dec 07, 2017 7.630 7.760 7.570 7.730 204,830 +0.08(+1.05%)
Dec 06, 2017 7.550 7.870 7.550 7.650 334,753 +0.05(+0.66%)
Dec 05, 2017 7.450 7.650 7.450 7.600 224,176 +0.10(+1.33%)
Dec 04, 2017 7.770 7.830 7.500 7.500 294,481 -0.28(-3.60%)
Dec 01, 2017 7.420 7.980 7.420 7.780 423,500 +0.01(+0.13%)
Nov 30, 2017 8.000 8.000 7.520 7.770 487,013 -0.10(-1.27%)
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.