Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.895
+0.035 (0.91%)
Nov 21, 2024, 2:33 PM EST - Market open

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.873.913.813.863.86-0.26%205,615
Nov 19, 20243.793.883.693.873.871.04%218,945
Nov 18, 20243.944.103.833.833.83-1.54%188,316
Nov 15, 20244.034.033.853.893.89-2.26%266,257
Nov 14, 20244.024.083.963.983.98-1.00%313,144
Nov 13, 20244.124.204.024.024.02-2.43%272,053
Nov 12, 20244.204.314.114.124.12-3.29%352,861
Nov 11, 20244.254.274.144.264.262.16%431,931
Nov 8, 20244.034.204.024.174.172.46%383,021
Nov 7, 20244.024.093.934.074.070.25%510,605
Nov 6, 20243.904.073.894.064.066.56%694,795
Nov 5, 20243.643.833.643.813.814.67%295,981
Nov 4, 20243.643.783.633.643.64-0.55%221,229
Nov 1, 20243.603.743.593.663.662.81%205,231
Oct 31, 20243.673.703.553.563.56-3.78%305,136
Oct 30, 20243.613.773.613.703.701.37%327,732
Oct 29, 20243.573.783.563.653.65-1.08%367,760
Oct 28, 20243.753.793.653.693.69-0.27%356,625
Oct 25, 20243.743.893.683.703.70-0.27%558,479
Oct 24, 20243.483.773.483.713.718.16%773,872
Oct 23, 20243.383.483.383.433.430.29%331,111
Oct 22, 20243.403.433.323.423.420.59%244,000
Oct 21, 20243.413.483.383.403.40-0.29%236,346
Oct 18, 20243.563.603.403.413.41-4.21%272,460
Oct 17, 20243.403.583.393.563.565.33%538,473
Oct 16, 20243.323.453.313.383.383.68%276,219
Oct 15, 20243.333.383.263.263.26-1.21%253,615
Oct 14, 20243.363.403.283.303.30-1.49%150,607
Oct 11, 20243.163.383.163.353.354.69%252,230
Oct 10, 20243.243.303.193.203.20-2.74%192,312
Oct 9, 20243.203.333.163.293.292.81%122,579
Oct 8, 20243.253.283.193.203.20-0.31%150,244
Oct 7, 20243.253.303.193.213.21-2.13%175,674
Oct 4, 20243.173.303.173.283.284.79%235,320
Oct 3, 20243.153.203.103.133.13-1.57%173,136
Oct 2, 20243.103.213.073.183.182.25%171,930
Oct 1, 20243.223.243.033.113.11-4.31%244,168
Sep 30, 20243.243.293.203.253.25-0.31%184,347
Sep 27, 20243.263.363.243.263.260.93%241,637
Sep 26, 20243.203.293.203.233.232.22%308,091
Sep 25, 20243.153.193.113.163.160.64%168,539
Sep 24, 20243.133.203.093.143.140.64%232,484
Sep 23, 20243.063.163.063.123.122.30%248,422
Sep 20, 20243.143.163.053.053.05-1.93%706,868
Sep 19, 20243.093.123.023.113.114.71%234,704
Sep 18, 20242.933.092.922.972.971.71%302,507
Sep 17, 20243.003.012.912.922.92-2.67%313,531
Sep 16, 20243.053.062.953.003.00-1.64%165,560
Sep 13, 20243.033.103.013.053.052.35%213,305
Sep 12, 20242.953.012.932.982.981.71%175,702
Sep 11, 20242.882.942.842.932.931.03%156,419
Sep 10, 20242.882.942.862.902.901.40%216,119
Sep 9, 20242.902.962.862.862.86-1.72%186,948
Sep 6, 20243.033.062.912.912.91-3.64%203,494
Sep 5, 20243.063.073.003.023.02-0.66%152,766
Sep 4, 20243.093.143.043.043.04-2.25%148,275
Sep 3, 20243.353.363.113.113.11-8.80%273,504
Aug 30, 20243.443.453.383.413.41-0.58%359,824
Aug 29, 20243.373.503.353.433.432.39%191,799
Aug 28, 20243.353.473.313.353.35-0.30%276,226
Aug 27, 20243.363.423.333.363.36-0.30%183,250
Aug 26, 20243.403.413.353.373.37-0.30%207,832
Aug 23, 20243.253.403.253.383.384.64%254,459
Aug 22, 20243.273.323.203.233.23-2.12%175,432
Aug 21, 20243.303.303.243.303.300.61%172,106
Aug 20, 20243.373.373.263.283.28-3.24%199,437
Aug 19, 20243.203.393.163.393.395.94%290,232
Aug 16, 20243.093.233.093.203.202.89%263,364
Aug 15, 20243.043.122.963.113.115.78%210,893
Aug 14, 20242.993.032.932.942.94-0.68%187,385
Aug 13, 20242.942.992.912.962.960.34%176,829
Aug 12, 20242.943.002.922.952.950.34%262,167
Aug 9, 20242.922.952.842.942.94-176,490
Aug 8, 20242.862.952.862.942.943.89%203,777
Aug 7, 20242.952.962.832.832.83-1.74%250,657
Aug 6, 20242.832.952.832.882.881.77%334,044
Aug 5, 20242.812.882.752.832.83-5.03%567,900
Aug 2, 20243.003.122.962.982.98-5.70%534,424
Aug 1, 20243.373.433.143.163.16-6.78%538,430
Jul 31, 20243.243.523.243.393.394.95%640,216
Jul 30, 20243.243.433.223.233.23-1.22%579,106
Jul 29, 20243.253.313.203.273.270.77%426,959
Jul 26, 20243.273.423.183.253.250.78%681,796
Jul 25, 20243.573.573.013.223.22-17.22%1,658,683
Jul 24, 20243.893.943.853.893.89-0.77%697,756
Jul 23, 20243.893.953.843.923.921.03%609,125
Jul 22, 20243.753.903.703.883.884.86%367,418
Jul 19, 20243.753.753.653.703.70-0.54%253,074
Jul 18, 20243.803.873.713.723.72-3.63%258,261
Jul 17, 20243.893.913.813.863.86-1.03%388,974
Jul 16, 20243.923.923.843.903.901.56%479,920
Jul 15, 20243.703.903.703.843.843.50%619,322
Jul 12, 20243.773.823.703.713.71-608,766
Jul 11, 20243.473.803.453.713.7114.15%902,734
Jul 10, 20243.263.263.203.253.25-184,924
Jul 9, 20243.323.333.253.253.25-2.40%164,063
Jul 8, 20243.283.343.283.333.332.15%199,081
Jul 5, 20243.213.283.213.263.26-0.61%324,992
Jul 3, 20243.263.303.223.283.280.61%125,313
Jul 2, 20243.303.343.263.263.26-1.21%154,688