Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
2.820
+0.020 (0.71%)
Dec 2, 2025, 4:00 PM EST - Market closed
Ribbon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.82 | 2.85 | 2.81 | 2.82 | 2.82 | 0.71% | 409,877 |
| Dec 1, 2025 | 2.82 | 2.87 | 2.80 | 2.80 | 2.80 | -2.10% | 474,116 |
| Nov 28, 2025 | 2.87 | 2.91 | 2.86 | 2.86 | 2.86 | 0.70% | 258,043 |
| Nov 26, 2025 | 2.81 | 2.86 | 2.79 | 2.84 | 2.84 | 0.71% | 460,271 |
| Nov 25, 2025 | 2.77 | 2.84 | 2.76 | 2.82 | 2.82 | 2.17% | 639,500 |
| Nov 24, 2025 | 2.75 | 2.85 | 2.74 | 2.76 | 2.76 | 0.36% | 1,363,432 |
| Nov 21, 2025 | 2.75 | 2.80 | 2.72 | 2.75 | 2.75 | -0.36% | 683,815 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.73 | 2.76 | 2.76 | -3.16% | 653,595 |
| Nov 19, 2025 | 2.79 | 2.88 | 2.79 | 2.85 | 2.85 | 2.15% | 1,206,153 |
| Nov 18, 2025 | 3.00 | 3.02 | 2.78 | 2.79 | 2.79 | -7.00% | 828,277 |
| Nov 17, 2025 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | -2.60% | 664,553 |
| Nov 14, 2025 | 2.99 | 3.10 | 2.94 | 3.08 | 3.08 | 1.32% | 796,781 |
| Nov 13, 2025 | 3.20 | 3.24 | 3.02 | 3.04 | 3.04 | -6.17% | 992,824 |
| Nov 12, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.89% | 768,674 |
| Nov 11, 2025 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | -2.75% | 534,148 |
| Nov 10, 2025 | 3.22 | 3.29 | 3.22 | 3.27 | 3.27 | 3.48% | 597,651 |
| Nov 7, 2025 | 3.13 | 3.18 | 3.09 | 3.16 | 3.16 | - | 651,007 |
| Nov 6, 2025 | 3.21 | 3.23 | 3.16 | 3.16 | 3.16 | -1.86% | 486,221 |
| Nov 5, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | 1.58% | 594,276 |
| Nov 4, 2025 | 3.32 | 3.35 | 3.16 | 3.17 | 3.17 | -5.65% | 659,088 |
| Nov 3, 2025 | 3.37 | 3.40 | 3.35 | 3.36 | 3.36 | - | 679,006 |
| Oct 31, 2025 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | - | 665,559 |
| Oct 30, 2025 | 3.43 | 3.55 | 3.35 | 3.36 | 3.36 | -2.61% | 846,935 |
| Oct 29, 2025 | 3.44 | 3.54 | 3.44 | 3.45 | 3.45 | -0.14% | 1,456,821 |
| Oct 28, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 0.14% | 760,696 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -2.68% | 1,290,254 |
| Oct 24, 2025 | 3.48 | 3.59 | 3.42 | 3.55 | 3.55 | 2.75% | 1,061,609 |
| Oct 23, 2025 | 3.41 | 3.49 | 3.18 | 3.45 | 3.45 | -13.75% | 2,610,175 |
| Oct 22, 2025 | 4.04 | 4.08 | 3.98 | 4.00 | 4.00 | -0.99% | 784,704 |
| Oct 21, 2025 | 3.93 | 4.09 | 3.92 | 4.04 | 4.04 | 2.80% | 589,877 |
| Oct 20, 2025 | 3.85 | 3.94 | 3.84 | 3.93 | 3.93 | 3.15% | 508,228 |
| Oct 17, 2025 | 3.81 | 3.86 | 3.77 | 3.81 | 3.81 | - | 634,733 |
| Oct 16, 2025 | 3.93 | 3.97 | 3.80 | 3.81 | 3.81 | -2.81% | 727,684 |
| Oct 15, 2025 | 3.85 | 3.95 | 3.83 | 3.92 | 3.92 | 2.89% | 847,504 |
| Oct 14, 2025 | 3.63 | 3.82 | 3.63 | 3.81 | 3.81 | 2.97% | 529,372 |
| Oct 13, 2025 | 3.70 | 3.76 | 3.68 | 3.70 | 3.70 | 2.78% | 472,846 |
| Oct 10, 2025 | 3.74 | 3.77 | 3.59 | 3.60 | 3.60 | -3.74% | 523,177 |
| Oct 9, 2025 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -0.53% | 504,193 |
| Oct 8, 2025 | 3.78 | 3.82 | 3.75 | 3.76 | 3.76 | - | 312,551 |
| Oct 7, 2025 | 3.86 | 3.89 | 3.73 | 3.76 | 3.76 | -2.08% | 641,047 |
| Oct 6, 2025 | 3.90 | 3.98 | 3.83 | 3.84 | 3.84 | -0.52% | 692,827 |
| Oct 3, 2025 | 3.81 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 983,055 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.72 | 3.77 | 3.77 | -0.26% | 594,350 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | -0.53% | 486,639 |
| Sep 30, 2025 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 1.06% | 378,733 |
| Sep 29, 2025 | 3.76 | 3.82 | 3.73 | 3.76 | 3.76 | 0.27% | 440,855 |
| Sep 26, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -1.83% | 353,953 |
| Sep 25, 2025 | 3.83 | 3.89 | 3.80 | 3.82 | 3.82 | -1.29% | 532,919 |
| Sep 24, 2025 | 3.93 | 3.94 | 3.82 | 3.87 | 3.87 | -1.28% | 456,254 |
| Sep 23, 2025 | 3.90 | 3.99 | 3.87 | 3.92 | 3.92 | 1.29% | 548,810 |