Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.900
+0.060 (1.56%)
At close: Apr 2, 2025, 4:00 PM
3.850
-0.050 (-1.28%)
After-hours: Apr 2, 2025, 6:54 PM EDT
Ribbon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.77 | 3.95 | 3.75 | 3.90 | 3.90 | 1.56% | 344,660 |
| 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 |
| Mar 4, 2025 | 4.39 | 4.43 | 4.20 | 4.32 | 4.32 | -2.92% | 989,343 |
| Mar 3, 2025 | 4.75 | 4.84 | 4.40 | 4.45 | 4.45 | -5.72% | 711,952 |
| Feb 28, 2025 | 4.72 | 4.87 | 4.61 | 4.72 | 4.72 | -0.21% | 793,965 |
| Feb 27, 2025 | 4.87 | 4.93 | 4.71 | 4.73 | 4.73 | -2.67% | 518,794 |
| Feb 26, 2025 | 4.68 | 4.89 | 4.65 | 4.86 | 4.86 | 4.74% | 682,866 |
| Feb 25, 2025 | 4.65 | 4.69 | 4.56 | 4.64 | 4.64 | 1.31% | 577,956 |
| Feb 24, 2025 | 4.74 | 4.87 | 4.56 | 4.58 | 4.58 | -3.17% | 699,268 |
| Feb 21, 2025 | 5.01 | 5.04 | 4.73 | 4.73 | 4.73 | -4.44% | 566,766 |
| Feb 20, 2025 | 4.99 | 5.03 | 4.84 | 4.95 | 4.95 | -2.17% | 759,344 |
| Feb 19, 2025 | 5.15 | 5.15 | 4.94 | 5.06 | 5.06 | -1.56% | 811,174 |
| Feb 18, 2025 | 5.24 | 5.38 | 5.11 | 5.14 | 5.14 | 0.19% | 1,088,131 |
| Feb 14, 2025 | 4.97 | 5.26 | 4.77 | 5.13 | 5.13 | 2.60% | 1,384,148 |
| Feb 13, 2025 | 4.69 | 5.25 | 4.56 | 5.00 | 5.00 | 15.47% | 3,707,203 |
| Feb 12, 2025 | 4.22 | 4.34 | 4.13 | 4.33 | 4.33 | -0.23% | 1,157,048 |
| Feb 11, 2025 | 4.20 | 4.39 | 4.20 | 4.34 | 4.34 | 1.64% | 647,606 |
| Feb 10, 2025 | 4.13 | 4.35 | 4.12 | 4.27 | 4.27 | 4.40% | 554,416 |
| Feb 7, 2025 | 4.20 | 4.31 | 4.07 | 4.09 | 4.09 | -2.39% | 484,297 |
| Feb 6, 2025 | 4.20 | 4.27 | 4.16 | 4.19 | 4.19 | -0.24% | 588,540 |
| Feb 5, 2025 | 4.09 | 4.34 | 4.09 | 4.20 | 4.20 | 2.69% | 610,413 |
| Feb 4, 2025 | 3.93 | 4.10 | 3.87 | 4.09 | 4.09 | 4.07% | 275,869 |
| Feb 3, 2025 | 3.95 | 4.03 | 3.86 | 3.93 | 3.93 | -4.15% | 315,711 |
| Jan 31, 2025 | 4.06 | 4.20 | 4.02 | 4.10 | 4.10 | 0.99% | 597,023 |
| Jan 30, 2025 | 3.98 | 4.23 | 3.96 | 4.06 | 4.06 | 3.31% | 476,682 |
| Jan 29, 2025 | 3.86 | 4.03 | 3.83 | 3.93 | 3.93 | 1.81% | 532,174 |
| Jan 28, 2025 | 3.81 | 3.86 | 3.75 | 3.86 | 3.86 | 1.18% | 230,349 |
| Jan 27, 2025 | 4.04 | 4.04 | 3.69 | 3.82 | 3.82 | -7.18% | 747,021 |
| Jan 24, 2025 | 4.22 | 4.22 | 4.06 | 4.11 | 4.11 | -2.14% | 329,897 |
| Jan 23, 2025 | 4.11 | 4.26 | 4.11 | 4.20 | 4.20 | 1.45% | 453,310 |
| Jan 22, 2025 | 4.15 | 4.20 | 4.11 | 4.14 | 4.14 | - | 264,131 |