Skip to main content
logo
Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
2.100
-0.050 (-2.33%)
At close: Mar 13, 2026, 4:00 PM EDT
2.105
+0.005 (0.24%)
Pre-market: Mar 16, 2026, 8:13 AM EDT

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.142.162.072.102.10-2.33%756,526
Mar 12, 20262.212.212.132.152.15-4.44%905,389
Mar 11, 20262.222.312.212.252.25-486,761
Mar 10, 20262.202.292.202.252.252.74%1,004,032
Mar 9, 20262.132.212.082.192.191.86%680,806
Mar 6, 20262.212.252.132.152.15-4.87%646,007
Mar 5, 20262.352.372.242.262.26-4.64%671,244
Mar 4, 20262.342.432.332.372.371.72%789,713
Mar 3, 20262.342.362.262.332.33-4.12%707,606
Mar 2, 20262.232.462.232.432.438.97%1,048,343
Feb 27, 20262.252.292.192.232.23-1.33%3,936,534
Feb 26, 20262.262.282.202.262.26-0.88%935,338
Feb 25, 20262.322.332.232.282.283.64%969,220
Feb 24, 20262.062.222.062.202.206.80%878,269
Feb 23, 20262.082.102.042.062.06-0.96%519,584
Feb 20, 20262.032.102.012.082.082.46%708,699
Feb 19, 20262.002.041.992.032.030.50%611,332
Feb 18, 20262.052.071.982.022.02-1.46%846,385
Feb 17, 20262.092.132.022.052.05-1.91%873,598
Feb 13, 20261.932.121.922.092.097.18%1,582,961
Feb 12, 20261.951.981.871.951.95-1.02%1,069,386
Feb 11, 20262.012.031.891.971.97-2.96%1,349,538
Feb 10, 20262.002.091.982.032.031.75%1,416,751
Feb 9, 20261.972.051.932.002.001.79%1,310,254
Feb 6, 20262.102.101.801.961.96-27.94%6,539,803
Feb 5, 20262.672.752.622.722.721.12%780,926
Feb 4, 20262.772.882.672.692.69-2.54%595,264
Feb 3, 20262.792.812.702.762.76-395,578
Feb 2, 20262.612.832.612.762.765.34%472,982
Jan 30, 20262.672.722.602.622.62-2.24%475,586
Jan 29, 20262.712.712.622.682.68-0.74%279,865
Jan 28, 20262.792.812.682.702.70-2.53%410,172
Jan 27, 20262.792.852.762.772.77-1.77%370,005
Jan 26, 20262.722.852.702.822.824.44%506,632
Jan 23, 20262.692.732.662.702.70-483,779
Jan 22, 20262.682.762.672.702.701.89%460,947
Jan 21, 20262.642.682.612.652.650.76%351,824
Jan 20, 20262.752.782.622.632.63-6.41%503,202
Jan 16, 20262.832.832.802.812.81-535,803
Jan 15, 20262.832.922.812.812.81-762,728
Jan 14, 20262.882.892.792.812.81-2.77%663,709
Jan 13, 20262.822.902.812.892.892.85%640,124
Jan 12, 20262.762.832.732.812.811.81%607,030
Jan 9, 20262.792.822.712.762.76-1.08%607,574
Jan 8, 20262.842.872.772.792.79-1.76%588,750
Jan 7, 20262.842.862.792.842.840.35%568,508
Jan 6, 20262.852.872.802.832.83-1.39%694,171
Jan 5, 20262.902.942.862.872.87-1.03%397,066
Jan 2, 20262.932.962.892.902.900.69%536,007
Dec 31, 20252.952.952.882.882.88-2.37%327,407