Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.230
+0.070 (2.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.20 | 3.29 | 3.20 | 3.23 | 3.23 | 2.22% | 308,091 |
| Sep 25, 2024 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | 0.64% | 168,539 |
| Sep 24, 2024 | 3.13 | 3.20 | 3.09 | 3.14 | 3.14 | 0.64% | 232,484 |
| Sep 23, 2024 | 3.06 | 3.16 | 3.06 | 3.12 | 3.12 | 2.30% | 248,422 |
| Sep 20, 2024 | 3.14 | 3.16 | 3.05 | 3.05 | 3.05 | -1.93% | 706,868 |
| Sep 19, 2024 | 3.09 | 3.12 | 3.02 | 3.11 | 3.11 | 4.71% | 234,704 |
| Sep 18, 2024 | 2.93 | 3.09 | 2.92 | 2.97 | 2.97 | 1.71% | 302,507 |
| Sep 17, 2024 | 3.00 | 3.01 | 2.91 | 2.92 | 2.92 | -2.67% | 313,531 |
| Sep 16, 2024 | 3.05 | 3.06 | 2.95 | 3.00 | 3.00 | -1.64% | 165,560 |
| Sep 13, 2024 | 3.03 | 3.10 | 3.01 | 3.05 | 3.05 | 2.35% | 213,305 |
| Sep 12, 2024 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 1.71% | 175,702 |
| Sep 11, 2024 | 2.88 | 2.94 | 2.84 | 2.93 | 2.93 | 1.03% | 156,419 |
| Sep 10, 2024 | 2.88 | 2.94 | 2.86 | 2.90 | 2.90 | 1.40% | 216,119 |
| Sep 9, 2024 | 2.90 | 2.96 | 2.86 | 2.86 | 2.86 | -1.72% | 186,948 |
| Sep 6, 2024 | 3.03 | 3.06 | 2.91 | 2.91 | 2.91 | -3.64% | 203,494 |
| Sep 5, 2024 | 3.06 | 3.07 | 3.00 | 3.02 | 3.02 | -0.66% | 152,766 |
| Sep 4, 2024 | 3.09 | 3.14 | 3.04 | 3.04 | 3.04 | -2.25% | 148,275 |
| Sep 3, 2024 | 3.35 | 3.36 | 3.11 | 3.11 | 3.11 | -8.80% | 273,504 |
| Aug 30, 2024 | 3.44 | 3.45 | 3.38 | 3.41 | 3.41 | -0.58% | 359,824 |
| Aug 29, 2024 | 3.37 | 3.50 | 3.35 | 3.43 | 3.43 | 2.39% | 191,799 |
| Aug 28, 2024 | 3.35 | 3.47 | 3.31 | 3.35 | 3.35 | -0.30% | 276,226 |
| Aug 27, 2024 | 3.36 | 3.42 | 3.33 | 3.36 | 3.36 | -0.30% | 183,250 |
| Aug 26, 2024 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 207,832 |
| Aug 23, 2024 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 4.64% | 254,459 |
| Aug 22, 2024 | 3.27 | 3.32 | 3.20 | 3.23 | 3.23 | -2.12% | 175,432 |
| Aug 21, 2024 | 3.30 | 3.30 | 3.24 | 3.30 | 3.30 | 0.61% | 172,106 |
| Aug 20, 2024 | 3.37 | 3.37 | 3.26 | 3.28 | 3.28 | -3.24% | 199,437 |
| Aug 19, 2024 | 3.20 | 3.39 | 3.16 | 3.39 | 3.39 | 5.94% | 290,232 |
| Aug 16, 2024 | 3.09 | 3.23 | 3.09 | 3.20 | 3.20 | 2.89% | 263,364 |
| Aug 15, 2024 | 3.04 | 3.12 | 2.96 | 3.11 | 3.11 | 5.78% | 210,893 |
| Aug 14, 2024 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -0.68% | 187,385 |
| Aug 13, 2024 | 2.94 | 2.99 | 2.91 | 2.96 | 2.96 | 0.34% | 176,829 |
| Aug 12, 2024 | 2.94 | 3.00 | 2.92 | 2.95 | 2.95 | 0.34% | 262,167 |
| Aug 9, 2024 | 2.92 | 2.95 | 2.84 | 2.94 | 2.94 | - | 176,490 |
| Aug 8, 2024 | 2.86 | 2.95 | 2.86 | 2.94 | 2.94 | 3.89% | 203,777 |
| Aug 7, 2024 | 2.95 | 2.96 | 2.83 | 2.83 | 2.83 | -1.74% | 250,657 |
| Aug 6, 2024 | 2.83 | 2.95 | 2.83 | 2.88 | 2.88 | 1.77% | 334,044 |
| Aug 5, 2024 | 2.81 | 2.88 | 2.75 | 2.83 | 2.83 | -5.03% | 567,900 |
| Aug 2, 2024 | 3.00 | 3.12 | 2.96 | 2.98 | 2.98 | -5.70% | 534,424 |
| Aug 1, 2024 | 3.37 | 3.43 | 3.14 | 3.16 | 3.16 | -6.78% | 538,430 |
| Jul 31, 2024 | 3.24 | 3.52 | 3.24 | 3.39 | 3.39 | 4.95% | 640,216 |
| Jul 30, 2024 | 3.24 | 3.43 | 3.22 | 3.23 | 3.23 | -1.22% | 579,106 |
| Jul 29, 2024 | 3.25 | 3.31 | 3.20 | 3.27 | 3.27 | 0.77% | 426,959 |
| Jul 26, 2024 | 3.27 | 3.42 | 3.18 | 3.25 | 3.25 | 0.78% | 681,796 |
| Jul 25, 2024 | 3.57 | 3.57 | 3.01 | 3.22 | 3.22 | -17.22% | 1,658,683 |
| Jul 24, 2024 | 3.89 | 3.94 | 3.85 | 3.89 | 3.89 | -0.77% | 697,756 |
| Jul 23, 2024 | 3.89 | 3.95 | 3.84 | 3.92 | 3.92 | 1.03% | 609,125 |
| Jul 22, 2024 | 3.75 | 3.90 | 3.70 | 3.88 | 3.88 | 4.86% | 367,418 |
| Jul 19, 2024 | 3.75 | 3.75 | 3.65 | 3.70 | 3.70 | -0.54% | 253,074 |
| Jul 18, 2024 | 3.80 | 3.87 | 3.71 | 3.72 | 3.72 | -3.63% | 258,261 |
| Jul 17, 2024 | 3.89 | 3.91 | 3.81 | 3.86 | 3.86 | -1.03% | 388,974 |
| Jul 16, 2024 | 3.92 | 3.92 | 3.84 | 3.90 | 3.90 | 1.56% | 479,920 |
| Jul 15, 2024 | 3.70 | 3.90 | 3.70 | 3.84 | 3.84 | 3.50% | 619,322 |
| Jul 12, 2024 | 3.77 | 3.82 | 3.70 | 3.71 | 3.71 | - | 608,766 |
| Jul 11, 2024 | 3.47 | 3.80 | 3.45 | 3.71 | 3.71 | 14.15% | 902,734 |
| Jul 10, 2024 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | - | 184,924 |
| Jul 9, 2024 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -2.40% | 164,063 |
| Jul 8, 2024 | 3.28 | 3.34 | 3.28 | 3.33 | 3.33 | 2.15% | 199,081 |
| Jul 5, 2024 | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | -0.61% | 324,992 |
| Jul 3, 2024 | 3.26 | 3.30 | 3.22 | 3.28 | 3.28 | 0.61% | 125,313 |
| Jul 2, 2024 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -1.21% | 154,688 |
| Jul 1, 2024 | 3.28 | 3.34 | 3.24 | 3.30 | 3.30 | 0.30% | 266,001 |
| Jun 28, 2024 | 3.17 | 3.33 | 3.15 | 3.29 | 3.29 | 5.11% | 1,169,653 |
| Jun 27, 2024 | 3.07 | 3.15 | 3.04 | 3.13 | 3.13 | 2.62% | 206,638 |
| Jun 26, 2024 | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | 0.66% | 226,782 |
| Jun 25, 2024 | 3.00 | 3.08 | 2.95 | 3.03 | 3.03 | 0.66% | 247,863 |
| Jun 24, 2024 | 3.03 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 213,882 |
| Jun 21, 2024 | 3.00 | 3.03 | 2.97 | 3.03 | 3.03 | 0.66% | 400,650 |
| Jun 20, 2024 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | 0.67% | 257,889 |
| Jun 18, 2024 | 2.99 | 3.04 | 2.97 | 2.99 | 2.99 | 0.34% | 231,064 |
| Jun 17, 2024 | 2.95 | 2.99 | 2.89 | 2.98 | 2.98 | 0.68% | 144,556 |
| Jun 14, 2024 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | -1.00% | 229,608 |
| Jun 13, 2024 | 3.06 | 3.06 | 2.92 | 2.99 | 2.99 | -2.61% | 207,522 |
| Jun 12, 2024 | 3.03 | 3.10 | 3.02 | 3.07 | 3.07 | 3.37% | 223,123 |
| Jun 11, 2024 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | -1.00% | 204,111 |
| Jun 10, 2024 | 2.93 | 3.04 | 2.91 | 3.00 | 3.00 | 1.35% | 198,483 |
| Jun 7, 2024 | 2.95 | 2.97 | 2.93 | 2.96 | 2.96 | -1.00% | 157,459 |
| Jun 6, 2024 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.99% | 208,067 |
| Jun 5, 2024 | 2.96 | 3.02 | 2.95 | 3.02 | 3.02 | 2.03% | 216,769 |
| Jun 4, 2024 | 2.93 | 2.99 | 2.90 | 2.96 | 2.96 | -3.27% | 250,519 |
| Jun 3, 2024 | 3.14 | 3.15 | 3.05 | 3.06 | 3.06 | -2.55% | 133,506 |
| May 31, 2024 | 3.15 | 3.19 | 3.09 | 3.14 | 3.14 | -0.63% | 402,611 |
| May 30, 2024 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | 0.64% | 202,214 |
| May 29, 2024 | 3.11 | 3.21 | 3.11 | 3.14 | 3.14 | -0.63% | 199,458 |
| May 28, 2024 | 3.11 | 3.22 | 3.08 | 3.16 | 3.16 | 1.61% | 283,022 |
| May 24, 2024 | 3.19 | 3.21 | 3.06 | 3.11 | 3.11 | -1.89% | 200,820 |
| May 23, 2024 | 3.23 | 3.23 | 3.11 | 3.17 | 3.17 | -2.46% | 338,432 |
| May 22, 2024 | 3.23 | 3.26 | 3.18 | 3.25 | 3.25 | - | 211,961 |
| May 21, 2024 | 3.24 | 3.28 | 3.22 | 3.25 | 3.25 | 0.31% | 191,797 |
| May 20, 2024 | 3.29 | 3.30 | 3.23 | 3.24 | 3.24 | -1.82% | 195,589 |
| May 17, 2024 | 3.30 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 219,989 |
| May 16, 2024 | 3.29 | 3.33 | 3.26 | 3.27 | 3.27 | -0.91% | 238,256 |
| May 15, 2024 | 3.27 | 3.32 | 3.23 | 3.30 | 3.30 | 1.85% | 411,398 |
| May 14, 2024 | 3.14 | 3.27 | 3.14 | 3.24 | 3.24 | 3.51% | 293,676 |
| May 13, 2024 | 3.16 | 3.25 | 3.13 | 3.13 | 3.13 | -0.95% | 243,100 |
| May 10, 2024 | 3.23 | 3.26 | 3.14 | 3.16 | 3.16 | -2.17% | 154,851 |
| May 9, 2024 | 3.17 | 3.24 | 3.15 | 3.23 | 3.23 | 1.89% | 333,026 |
| May 8, 2024 | 3.12 | 3.18 | 3.10 | 3.17 | 3.17 | 1.93% | 195,876 |
| May 7, 2024 | 3.13 | 3.16 | 3.10 | 3.11 | 3.11 | -0.32% | 275,284 |
| May 6, 2024 | 3.16 | 3.22 | 3.10 | 3.12 | 3.12 | -1.58% | 349,353 |