Skip to main content

Ribbon Communications Inc (NQ: RBBN )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.750 2.750 2.655 2.680 317,496 -0.05(-1.83%)
Sep 28, 2023 2.660 2.740 2.605 2.730 386,023 +0.06(+2.25%)
Sep 27, 2023 2.760 2.773 2.650 2.670 183,168 -0.07(-2.55%)
Sep 26, 2023 2.770 2.799 2.720 2.740 200,104 -0.08(-2.84%)
Sep 25, 2023 2.670 2.835 2.800 2.820 301,406 +0.12(+4.44%)
Sep 22, 2023 2.680 2.745 2.660 2.700 224,529 +0.02(+0.75%)
Sep 21, 2023 2.700 2.730 2.640 2.680 306,396 -0.08(-2.90%)
Sep 20, 2023 2.780 2.830 2.735 2.760 176,057 +0.00(+0.00%)
Sep 19, 2023 2.750 2.780 2.740 2.760 215,981 -0.02(-0.72%)
Sep 18, 2023 2.840 2.840 2.750 2.780 185,918 -0.04(-1.42%)
Sep 15, 2023 2.890 2.970 2.785 2.820 1,726,165 -0.01(-0.35%)
Sep 14, 2023 2.740 2.840 2.730 2.830 365,033 +0.12(+4.43%)
Sep 13, 2023 2.740 2.770 2.690 2.710 409,609 -0.02(-0.73%)
Sep 12, 2023 2.760 2.760 2.710 2.730 395,534 -0.03(-1.09%)
Sep 11, 2023 2.770 2.770 2.640 2.760 527,863 +0.00(+0.00%)
Sep 08, 2023 2.750 2.770 2.720 2.760 149,774 +0.01(+0.36%)
Sep 07, 2023 2.800 2.830 2.740 2.750 406,908 -0.09(-3.17%)
Sep 06, 2023 2.830 2.900 2.810 2.840 280,512 +0.01(+0.35%)
Sep 05, 2023 2.920 2.930 2.800 2.830 250,564 -0.13(-4.39%)
Sep 01, 2023 3.020 3.025 2.890 2.960 337,459 +0.00(+0.00%)
Aug 31, 2023 2.940 3.000 2.940 2.960 483,638 +0.03(+1.02%)
Aug 30, 2023 2.830 2.980 2.830 2.930 256,760 +0.07(+2.45%)
Aug 29, 2023 2.780 2.885 2.745 2.860 278,753 +0.10(+3.62%)
Aug 28, 2023 2.750 2.790 2.700 2.760 281,233 +0.00(+0.00%)
Aug 25, 2023 2.800 2.835 2.740 2.760 282,894 -0.04(-1.43%)
Aug 24, 2023 2.850 2.950 2.710 2.800 439,974 -0.07(-2.44%)
Aug 23, 2023 2.900 2.930 2.850 2.870 224,247 +0.00(+0.00%)
Aug 22, 2023 2.880 2.910 2.810 2.870 533,798 +0.01(+0.35%)
Aug 21, 2023 2.890 2.920 2.845 2.860 212,425 -0.02(-0.69%)
Aug 18, 2023 2.850 2.945 2.850 2.880 215,439 +0.03(+1.05%)
Aug 17, 2023 2.900 2.950 2.825 2.850 251,541 -0.05(-1.72%)
Aug 16, 2023 2.920 2.980 2.894 2.900 235,917 -0.02(-0.68%)
Aug 15, 2023 2.930 2.960 2.880 2.920 297,628 -0.03(-1.02%)
Aug 14, 2023 2.890 2.960 2.845 2.950 236,037 +0.05(+1.72%)
Aug 11, 2023 2.850 2.950 2.850 2.900 249,976 +0.01(+0.35%)
Aug 10, 2023 2.870 3.020 2.865 2.890 305,197 +0.03(+1.05%)
Aug 09, 2023 2.960 2.960 2.850 2.860 420,035 -0.11(-3.70%)
Aug 08, 2023 2.960 3.010 2.885 2.970 416,060 -0.02(-0.67%)
Aug 07, 2023 3.020 3.060 2.960 2.990 328,788 -0.04(-1.32%)
Aug 04, 2023 3.080 3.120 3.020 3.030 297,694 -0.05(-1.62%)
Aug 03, 2023 3.120 3.165 3.050 3.080 380,461 -0.08(-2.53%)
Aug 02, 2023 3.130 3.175 3.095 3.160 411,193 -0.04(-1.25%)
Aug 01, 2023 3.130 3.210 3.100 3.200 413,005 +0.02(+0.63%)
Jul 31, 2023 3.250 3.270 3.140 3.180 675,278 -0.08(-2.45%)
Jul 28, 2023 3.270 3.305 3.170 3.260 657,558 -0.01(-0.31%)
Jul 27, 2023 3.290 3.300 2.750 3.270 2,001,967 -0.17(-4.94%)
Jul 26, 2023 3.460 3.500 3.395 3.440 637,302 -0.01(-0.29%)
Jul 25, 2023 3.510 3.560 3.420 3.450 500,207 -0.03(-0.86%)
Jul 24, 2023 3.500 3.590 3.440 3.480 781,903 +0.04(+1.16%)
Jul 21, 2023 3.390 3.510 3.330 3.440 843,444 +0.08(+2.38%)
Jul 20, 2023 3.420 3.430 3.290 3.360 804,410 -0.03(-0.88%)
Jul 19, 2023 3.290 3.539 3.250 3.390 2,034,515 +0.41(+13.76%)
Jul 18, 2023 2.910 2.990 2.900 2.980 353,047 +0.07(+2.41%)
Jul 17, 2023 2.860 2.960 2.840 2.910 272,411 +0.02(+0.69%)
Jul 14, 2023 2.970 3.000 2.840 2.890 425,585 -0.12(-3.99%)
Jul 13, 2023 2.920 3.055 2.880 3.010 583,529 +0.13(+4.51%)
Jul 12, 2023 2.830 2.890 2.791 2.880 354,862 +0.12(+4.35%)
Jul 11, 2023 2.790 2.795 2.740 2.760 224,778 -0.02(-0.72%)
Jul 10, 2023 2.680 2.820 2.680 2.780 265,057 +0.04(+1.46%)
Jul 07, 2023 2.600 2.755 2.600 2.740 386,775 +0.13(+4.98%)
Jul 06, 2023 2.720 2.720 2.590 2.610 395,026 -0.14(-5.09%)
Jul 05, 2023 2.875 2.875 2.740 2.750 436,314 -0.11(-3.85%)
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.