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

Ribbon Communications Inc (NQ: RBBN )

3.130 -0.110 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2021 6.020 6.140 5.970 5.980 281,120 +0.01(+0.17%)
Sep 29, 2021 5.930 5.990 5.825 5.970 332,244 +0.10(+1.70%)
Sep 28, 2021 6.100 6.120 5.860 5.870 301,381 -0.26(-4.24%)
Sep 27, 2021 6.040 6.200 6.030 6.130 344,695 +0.08(+1.32%)
Sep 24, 2021 6.030 6.090 5.920 6.050 161,069 -0.05(-0.82%)
Sep 23, 2021 5.890 6.130 5.870 6.100 204,404 +0.16(+2.69%)
Sep 22, 2021 5.840 6.030 5.820 5.940 213,022 +0.13(+2.24%)
Sep 21, 2021 6.080 6.080 5.800 5.810 250,229 -0.21(-3.49%)
Sep 20, 2021 6.050 6.180 5.915 6.020 316,996 -0.20(-3.22%)
Sep 17, 2021 6.481 6.502 6.125 6.220 1,318,886 +0.01(+0.16%)
Sep 16, 2021 6.310 6.320 6.130 6.210 303,057 -0.07(-1.11%)
Sep 15, 2021 6.250 6.300 6.130 6.280 247,949 +0.02(+0.32%)
Sep 14, 2021 6.330 6.390 6.200 6.260 235,895 -0.06(-0.95%)
Sep 13, 2021 6.070 6.445 6.040 6.320 446,879 +0.29(+4.81%)
Sep 10, 2021 6.280 6.300 6.010 6.030 1,061,761 -0.21(-3.37%)
Sep 09, 2021 6.220 6.410 6.180 6.240 334,359 +0.03(+0.48%)
Sep 08, 2021 6.420 6.490 6.125 6.210 348,374 -0.26(-4.02%)
Sep 07, 2021 6.540 6.560 6.350 6.470 263,263 -0.08(-1.22%)
Sep 03, 2021 6.530 6.670 6.470 6.550 254,325 +0.03(+0.46%)
Sep 02, 2021 6.510 6.645 6.500 6.520 222,302 +0.02(+0.31%)
Sep 01, 2021 6.570 6.580 6.420 6.500 248,788 -0.03(-0.46%)
Aug 31, 2021 6.650 6.670 6.520 6.530 298,321 -0.08(-1.21%)
Aug 30, 2021 6.830 6.840 6.560 6.610 345,669 -0.18(-2.65%)
Aug 27, 2021 6.640 6.850 6.600 6.790 422,081 +0.16(+2.41%)
Aug 26, 2021 6.660 6.730 6.617 6.630 157,188 -0.03(-0.45%)
Aug 25, 2021 6.680 6.850 6.640 6.660 345,020 -0.03(-0.45%)
Aug 24, 2021 6.610 6.710 6.570 6.690 188,976 +0.12(+1.83%)
Aug 23, 2021 6.500 6.660 6.450 6.570 317,210 +0.10(+1.55%)
Aug 20, 2021 6.140 6.480 6.020 6.470 747,235 +0.30(+4.86%)
Aug 19, 2021 6.060 6.210 6.020 6.170 328,929 -0.05(-0.80%)
Aug 18, 2021 6.300 6.420 6.140 6.220 347,257 -0.12(-1.89%)
Aug 17, 2021 6.700 6.760 6.265 6.340 826,943 -0.33(-4.95%)
Aug 16, 2021 7.000 7.050 6.660 6.670 370,714 -0.44(-6.19%)
Aug 13, 2021 7.330 7.330 7.020 7.110 362,904 -0.24(-3.27%)
Aug 12, 2021 7.480 7.480 7.260 7.350 237,238 -0.05(-0.68%)
Aug 11, 2021 7.440 7.450 7.125 7.400 669,491 +0.03(+0.41%)
Aug 10, 2021 7.250 7.780 7.250 7.370 2,190,815 +0.11(+1.52%)
Aug 09, 2021 7.050 7.310 7.030 7.260 506,990 +0.20(+2.83%)
Aug 06, 2021 6.880 7.089 6.820 7.060 1,027,796 +0.26(+3.82%)
Aug 05, 2021 6.940 6.960 6.800 6.800 294,597 -0.10(-1.45%)
Aug 04, 2021 6.780 7.000 6.650 6.900 414,850 +0.04(+0.58%)
Aug 03, 2021 6.800 6.870 6.630 6.860 307,710 +0.05(+0.73%)
Aug 02, 2021 6.930 7.070 6.770 6.810 243,351 -0.10(-1.45%)
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%)
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.