Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
4.060
+0.070 (1.75%)
At close: Jul 18, 2025, 4:00 PM
4.250
+0.190 (4.68%)
After-hours: Jul 18, 2025, 7:29 PM EDT

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20254.064.073.994.064.061.75%418,394
Jul 17, 20253.954.083.953.993.991.27%422,040
Jul 16, 20253.943.953.833.943.941.55%448,616
Jul 15, 20254.054.073.873.883.88-3.72%412,550
Jul 14, 20254.004.063.984.034.030.50%307,680
Jul 11, 20254.044.043.974.014.01-1.47%376,828
Jul 10, 20254.054.104.034.074.07-290,164
Jul 9, 20254.084.184.044.074.070.49%254,690
Jul 8, 20254.114.134.034.054.05-0.74%305,603
Jul 7, 20254.154.204.074.084.08-2.63%415,276
Jul 3, 20254.154.244.134.194.191.21%236,649
Jul 2, 20254.154.184.014.144.14-0.96%477,651
Jul 1, 20254.004.243.994.184.184.24%828,302
Jun 30, 20253.984.093.964.014.011.52%528,657
Jun 27, 20254.024.033.923.953.95-1.99%885,266
Jun 26, 20254.074.094.014.034.03-0.49%507,744
Jun 25, 20254.044.104.014.054.050.25%392,058
Jun 24, 20253.994.083.944.044.042.54%505,520
Jun 23, 20253.873.953.793.943.941.55%429,785
Jun 20, 20253.913.933.813.883.880.52%797,565
Jun 18, 20253.894.013.853.863.86-0.77%788,783
Jun 17, 20253.843.943.823.893.890.78%441,711
Jun 16, 20253.803.913.763.863.863.21%387,484
Jun 13, 20253.843.893.743.743.74-5.08%468,822
Jun 12, 20253.903.973.893.943.940.77%552,817
Jun 11, 20254.004.073.903.913.91-1.76%662,252
Jun 10, 20253.974.073.923.983.980.25%845,831
Jun 9, 20253.994.093.873.973.977.59%1,301,581
Jun 6, 20253.653.763.603.693.693.07%678,797
Jun 5, 20253.603.663.543.583.58-0.56%527,145
Jun 4, 20253.813.873.593.603.60-5.76%627,950
Jun 3, 20253.734.293.733.823.829.14%2,032,837
Jun 2, 20253.413.533.403.503.503.55%290,551
May 30, 20253.473.473.313.383.38-3.43%724,812
May 29, 20253.513.543.423.503.500.29%449,733
May 28, 20253.573.633.483.493.49-2.24%271,819
May 27, 20253.573.663.553.573.571.71%504,028
May 23, 20253.533.613.503.513.51-3.31%272,244
May 22, 20253.593.683.543.633.630.55%329,845
May 21, 20253.583.713.583.613.61-0.55%291,318
May 20, 20253.643.663.573.633.63-0.27%234,228
May 19, 20253.573.663.533.643.640.28%333,259
May 16, 20253.623.653.533.633.630.28%398,285
May 15, 20253.643.693.543.623.62-1.09%405,025
May 14, 20253.543.713.483.663.663.39%630,799
May 13, 20253.483.573.413.543.543.51%404,132
May 12, 20253.303.483.273.423.428.57%638,151
May 9, 20253.133.203.093.153.150.64%387,931
May 8, 20253.113.193.063.133.132.62%449,204
May 7, 20253.143.153.043.053.05-1.93%495,967