Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.660
+0.120 (3.39%)
At close: May 14, 2025, 4:00 PM
3.750
+0.090 (2.46%)
After-hours: May 14, 2025, 7:38 PM EDT
Ribbon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.54 | 3.71 | 3.48 | 3.66 | 3.66 | 3.39% | 630,729 |
| May 13, 2025 | 3.48 | 3.57 | 3.41 | 3.54 | 3.54 | 3.51% | 404,132 |
| May 12, 2025 | 3.30 | 3.48 | 3.27 | 3.42 | 3.42 | 8.57% | 638,151 |
| May 9, 2025 | 3.13 | 3.20 | 3.09 | 3.15 | 3.15 | 0.64% | 387,931 |
| May 8, 2025 | 3.11 | 3.19 | 3.06 | 3.13 | 3.13 | 2.62% | 449,204 |
| May 7, 2025 | 3.14 | 3.15 | 3.04 | 3.05 | 3.05 | -1.93% | 495,967 |
| May 6, 2025 | 3.08 | 3.16 | 3.01 | 3.11 | 3.11 | -1.58% | 615,644 |
| May 5, 2025 | 3.18 | 3.29 | 3.15 | 3.16 | 3.16 | -2.47% | 597,928 |
| May 2, 2025 | 3.36 | 3.36 | 3.16 | 3.24 | 3.24 | 0.31% | 707,268 |
| May 1, 2025 | 3.26 | 3.44 | 3.17 | 3.23 | 3.23 | 0.62% | 901,872 |
| Apr 30, 2025 | 3.17 | 3.40 | 3.02 | 3.21 | 3.21 | -14.40% | 1,489,774 |
| Apr 29, 2025 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | 1.90% | 566,158 |
| Apr 28, 2025 | 3.62 | 3.71 | 3.61 | 3.68 | 3.68 | 1.94% | 420,578 |
| Apr 25, 2025 | 3.56 | 3.63 | 3.53 | 3.61 | 3.61 | 0.84% | 292,317 |
| Apr 24, 2025 | 3.58 | 3.58 | 3.49 | 3.58 | 3.58 | 1.70% | 437,198 |
| Apr 23, 2025 | 3.61 | 3.67 | 3.51 | 3.52 | 3.52 | 1.15% | 448,297 |
| Apr 22, 2025 | 3.49 | 3.54 | 3.45 | 3.48 | 3.48 | 1.46% | 303,588 |
| Apr 21, 2025 | 3.51 | 3.53 | 3.37 | 3.43 | 3.43 | -4.19% | 287,339 |
| Apr 17, 2025 | 3.53 | 3.61 | 3.51 | 3.58 | 3.58 | 1.42% | 378,917 |
| Apr 16, 2025 | 3.59 | 3.62 | 3.45 | 3.53 | 3.53 | -2.49% | 292,864 |
| Apr 15, 2025 | 3.51 | 3.65 | 3.51 | 3.62 | 3.62 | 3.13% | 370,772 |
| Apr 14, 2025 | 3.55 | 3.58 | 3.46 | 3.51 | 3.51 | 1.59% | 430,331 |
| Apr 11, 2025 | 3.46 | 3.53 | 3.40 | 3.46 | 3.46 | -0.14% | 334,150 |
| Apr 10, 2025 | 3.54 | 3.54 | 3.30 | 3.46 | 3.46 | -5.72% | 520,335 |
| Apr 9, 2025 | 3.27 | 3.79 | 3.22 | 3.67 | 3.67 | 11.21% | 738,215 |
| Apr 8, 2025 | 3.49 | 3.59 | 3.22 | 3.30 | 3.30 | -0.60% | 710,100 |
| Apr 7, 2025 | 3.20 | 3.53 | 3.11 | 3.32 | 3.32 | -1.78% | 774,207 |
| Apr 4, 2025 | 3.33 | 3.44 | 3.19 | 3.38 | 3.38 | -3.98% | 588,367 |
| Apr 3, 2025 | 3.62 | 3.65 | 3.40 | 3.52 | 3.52 | -9.74% | 566,132 |
| Apr 2, 2025 | 3.77 | 3.95 | 3.75 | 3.90 | 3.90 | 1.56% | 346,200 |
| Apr 1, 2025 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -2.04% | 307,497 |
| Mar 31, 2025 | 3.99 | 4.01 | 3.78 | 3.92 | 3.92 | -3.45% | 559,348 |
| Mar 28, 2025 | 4.00 | 4.08 | 4.00 | 4.06 | 4.06 | 1.25% | 570,050 |
| Mar 27, 2025 | 4.05 | 4.05 | 3.96 | 4.01 | 4.01 | -1.47% | 342,637 |
| Mar 26, 2025 | 4.23 | 4.31 | 4.01 | 4.07 | 4.07 | -3.78% | 303,885 |
| Mar 25, 2025 | 4.22 | 4.28 | 4.16 | 4.23 | 4.23 | 0.24% | 485,507 |
| Mar 24, 2025 | 4.11 | 4.22 | 4.10 | 4.22 | 4.22 | 5.24% | 378,860 |
| Mar 21, 2025 | 3.97 | 4.04 | 3.94 | 4.01 | 4.01 | - | 671,410 |
| Mar 20, 2025 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | -0.25% | 379,515 |
| Mar 19, 2025 | 3.93 | 4.06 | 3.91 | 4.02 | 4.02 | 3.08% | 394,185 |
| Mar 18, 2025 | 3.92 | 3.96 | 3.87 | 3.90 | 3.90 | -1.27% | 379,715 |
| Mar 17, 2025 | 3.94 | 4.05 | 3.90 | 3.95 | 3.95 | - | 601,828 |
| Mar 14, 2025 | 3.94 | 4.02 | 3.89 | 3.95 | 3.95 | 2.33% | 450,915 |
| Mar 13, 2025 | 3.93 | 3.99 | 3.80 | 3.86 | 3.86 | -2.03% | 452,370 |
| Mar 12, 2025 | 3.94 | 4.00 | 3.79 | 3.94 | 3.94 | 2.87% | 571,745 |
| Mar 11, 2025 | 3.78 | 3.88 | 3.66 | 3.83 | 3.83 | 1.32% | 673,650 |
| Mar 10, 2025 | 4.03 | 4.08 | 3.75 | 3.78 | 3.78 | -9.35% | 690,255 |
| Mar 7, 2025 | 4.27 | 4.34 | 4.07 | 4.17 | 4.17 | -2.34% | 548,368 |
| Mar 6, 2025 | 4.40 | 4.47 | 4.26 | 4.27 | 4.27 | -5.11% | 396,795 |
| Mar 5, 2025 | 4.35 | 4.55 | 4.31 | 4.50 | 4.50 | 4.17% | 473,118 |