Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.540
+0.060 (1.72%)
At close: Apr 23, 2025, 4:00 PM
3.610
+0.070 (1.98%)
After-hours: Apr 23, 2025, 6:48 PM EDT

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.613.673.513.523.521.15%448,297
Apr 22, 20253.493.543.453.483.481.46%303,588
Apr 21, 20253.513.533.373.433.43-4.19%287,339
Apr 17, 20253.533.613.513.583.581.42%378,917
Apr 16, 20253.593.623.453.533.53-2.49%292,864
Apr 15, 20253.513.653.513.623.623.13%370,772
Apr 14, 20253.553.583.463.513.511.59%430,331
Apr 11, 20253.463.533.403.463.46-0.14%334,150
Apr 10, 20253.543.543.303.463.46-5.72%520,335
Apr 9, 20253.273.793.223.673.6711.21%738,215
Apr 8, 20253.493.593.223.303.30-0.60%710,100
Apr 7, 20253.203.533.113.323.32-1.78%774,207
Apr 4, 20253.333.443.193.383.38-3.98%588,367
Apr 3, 20253.623.653.403.523.52-9.74%566,132
Apr 2, 20253.773.953.753.903.901.56%346,200
Apr 1, 20253.893.893.773.843.84-2.04%307,497
Mar 31, 20253.994.013.783.923.92-3.45%559,348
Mar 28, 20254.004.084.004.064.061.25%570,050
Mar 27, 20254.054.053.964.014.01-1.47%342,637
Mar 26, 20254.234.314.014.074.07-3.78%303,885
Mar 25, 20254.224.284.164.234.230.24%485,507
Mar 24, 20254.114.224.104.224.225.24%378,860
Mar 21, 20253.974.043.944.014.01-671,410
Mar 20, 20253.954.073.924.014.01-0.25%379,515
Mar 19, 20253.934.063.914.024.023.08%394,185
Mar 18, 20253.923.963.873.903.90-1.27%379,715
Mar 17, 20253.944.053.903.953.95-601,828
Mar 14, 20253.944.023.893.953.952.33%450,915
Mar 13, 20253.933.993.803.863.86-2.03%452,370
Mar 12, 20253.944.003.793.943.942.87%571,745
Mar 11, 20253.783.883.663.833.831.32%673,650
Mar 10, 20254.034.083.753.783.78-9.35%690,255
Mar 7, 20254.274.344.074.174.17-2.34%548,368
Mar 6, 20254.404.474.264.274.27-5.11%396,795
Mar 5, 20254.354.554.314.504.504.17%473,118
Mar 4, 20254.394.434.204.324.32-2.92%989,343
Mar 3, 20254.754.844.404.454.45-5.72%711,952
Feb 28, 20254.724.874.614.724.72-0.21%793,965
Feb 27, 20254.874.934.714.734.73-2.67%518,794
Feb 26, 20254.684.894.654.864.864.74%682,866
Feb 25, 20254.654.694.564.644.641.31%577,956
Feb 24, 20254.744.874.564.584.58-3.17%699,268
Feb 21, 20255.015.044.734.734.73-4.44%566,766
Feb 20, 20254.995.034.844.954.95-2.17%759,344
Feb 19, 20255.155.154.945.065.06-1.56%811,174
Feb 18, 20255.245.385.115.145.140.19%1,088,131
Feb 14, 20254.975.264.775.135.132.60%1,384,148
Feb 13, 20254.695.254.565.005.0015.47%3,707,203
Feb 12, 20254.224.344.134.334.33-0.23%1,157,048
Feb 11, 20254.204.394.204.344.341.64%647,606