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 30, 2021 7.040 7.050 6.875 6.910 293,601 -0.15(-2.12%)
Jul 29, 2021 6.890 7.320 6.750 7.060 466,662 +0.00(+0.00%)
Jul 28, 2021 7.100 7.230 6.950 7.060 427,241 +0.03(+0.43%)
Jul 27, 2021 7.270 7.330 6.940 7.030 350,405 -0.31(-4.22%)
Jul 26, 2021 7.360 7.680 7.320 7.340 362,367 +0.06(+0.82%)
Jul 23, 2021 7.300 7.340 7.100 7.280 232,799 +0.03(+0.41%)
Jul 22, 2021 7.380 7.380 7.130 7.250 170,039 -0.16(-2.16%)
Jul 21, 2021 7.280 7.430 7.250 7.410 184,941 +0.17(+2.35%)
Jul 20, 2021 7.080 7.375 7.015 7.240 398,604 +0.21(+2.99%)
Jul 19, 2021 6.860 7.140 6.840 7.030 261,485 +0.00(+0.00%)
Jul 16, 2021 7.250 7.250 7.020 7.030 183,132 -0.14(-1.95%)
Jul 15, 2021 7.370 7.370 7.030 7.170 371,894 -0.21(-2.85%)
Jul 14, 2021 7.500 7.550 7.345 7.380 178,724 -0.09(-1.20%)
Jul 13, 2021 7.600 7.685 7.445 7.470 280,300 -0.16(-2.10%)
Jul 12, 2021 7.600 7.650 7.460 7.630 220,152 +0.03(+0.39%)
Jul 09, 2021 7.560 7.620 7.445 7.600 176,731 +0.16(+2.15%)
Jul 08, 2021 7.210 7.510 7.100 7.440 248,720 +0.02(+0.27%)
Jul 07, 2021 7.390 7.480 7.200 7.420 234,127 +0.05(+0.68%)
Jul 06, 2021 7.505 7.505 7.220 7.370 170,910 -0.10(-1.34%)
Jul 02, 2021 7.690 7.690 7.450 7.470 117,384 -0.16(-2.10%)
Jul 01, 2021 7.680 7.742 7.580 7.630 141,976 +0.02(+0.26%)
Jun 30, 2021 7.630 7.740 7.540 7.610 222,756 -0.09(-1.17%)
Jun 29, 2021 7.870 7.870 7.680 7.700 147,333 -0.12(-1.53%)
Jun 28, 2021 7.800 7.910 7.740 7.820 191,073 +0.01(+0.13%)
Jun 25, 2021 7.930 8.025 7.760 7.810 625,616 -0.08(-1.01%)
Jun 24, 2021 7.770 7.910 7.750 7.890 183,977 +0.16(+2.07%)
Jun 23, 2021 7.670 7.750 7.640 7.730 439,215 +0.08(+1.05%)
Jun 22, 2021 7.480 7.660 7.420 7.650 221,942 +0.10(+1.32%)
Jun 21, 2021 7.440 7.610 7.370 7.550 318,528 +0.15(+2.03%)
Jun 18, 2021 8.010 8.090 7.310 7.400 2,014,074 -0.66(-8.19%)
Jun 17, 2021 8.150 8.185 7.970 8.060 439,990 -0.08(-0.98%)
Jun 16, 2021 8.070 8.180 8.030 8.140 307,591 +0.03(+0.37%)
Jun 15, 2021 8.260 8.290 8.035 8.110 275,897 -0.14(-1.70%)
Jun 14, 2021 8.200 8.310 8.110 8.250 515,775 +0.17(+2.10%)
Jun 11, 2021 7.990 8.089 7.890 8.080 189,100 +0.16(+2.02%)
Jun 10, 2021 7.930 8.030 7.900 7.920 201,087 -0.01(-0.13%)
Jun 09, 2021 8.060 8.070 7.880 7.930 309,362 -0.06(-0.75%)
Jun 08, 2021 8.000 8.135 7.920 7.990 354,461 +0.03(+0.38%)
Jun 07, 2021 7.600 7.980 7.580 7.960 638,292 +0.33(+4.33%)
Jun 04, 2021 7.570 7.710 7.570 7.630 258,315 +0.11(+1.46%)
Jun 03, 2021 7.500 7.550 7.410 7.520 218,692 -0.06(-0.79%)
Jun 02, 2021 7.460 7.610 7.370 7.580 224,863 +0.14(+1.88%)
Jun 01, 2021 7.420 7.570 7.340 7.440 347,412 +0.00(+0.00%)
May 28, 2021 7.410 7.480 7.380 7.440 312,890 +0.06(+0.81%)
May 27, 2021 7.320 7.450 7.300 7.380 633,133 +0.09(+1.23%)
May 26, 2021 7.100 7.325 7.100 7.290 332,424 +0.18(+2.53%)
May 25, 2021 7.400 7.510 7.100 7.110 427,549 -0.26(-3.53%)
May 24, 2021 7.270 7.410 7.255 7.370 296,610 +0.12(+1.66%)
May 21, 2021 7.410 7.410 7.200 7.250 280,660 -0.07(-0.96%)
May 20, 2021 7.060 7.330 7.040 7.320 294,733 +0.22(+3.10%)
May 19, 2021 6.995 7.145 6.960 7.100 252,429 +0.00(+0.00%)
May 18, 2021 6.940 7.165 6.900 7.100 326,628 +0.16(+2.31%)
May 17, 2021 6.870 6.980 6.850 6.940 228,264 -0.03(-0.43%)
May 14, 2021 6.820 7.040 6.820 6.970 353,034 +0.20(+2.95%)
May 13, 2021 6.700 6.875 6.700 6.770 450,164 +0.08(+1.20%)
May 12, 2021 6.810 6.890 6.680 6.690 508,374 -0.27(-3.88%)
May 11, 2021 6.640 7.070 6.530 6.960 584,799 +0.23(+3.42%)
May 10, 2021 6.860 6.860 6.520 6.730 798,286 -0.17(-2.46%)
May 07, 2021 6.680 6.920 6.560 6.900 483,232 +0.28(+4.23%)
May 06, 2021 6.600 6.620 6.370 6.620 444,134 +0.11(+1.69%)
May 05, 2021 6.400 6.540 6.380 6.510 548,806 +0.12(+1.88%)
May 04, 2021 6.440 6.480 6.290 6.390 452,624 -0.12(-1.84%)
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.