Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
4.730
-0.130 (-2.67%)
Feb 27, 2025, 4:00 PM EST - Market closed
Ribbon Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 4.87 | 4.93 | 4.71 | 4.73 | 4.73 | -2.67% | 518,712 |
| 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 |
| Jan 21, 2025 | 4.10 | 4.23 | 4.06 | 4.14 | 4.14 | 2.73% | 586,416 |
| Jan 17, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | 0.25% | 462,093 |
| Jan 16, 2025 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | -0.74% | 245,615 |
| Jan 15, 2025 | 4.09 | 4.15 | 4.03 | 4.05 | 4.05 | 1.50% | 503,116 |
| Jan 14, 2025 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | 2.31% | 377,598 |
| Jan 13, 2025 | 3.91 | 3.97 | 3.83 | 3.90 | 3.90 | -1.27% | 210,486 |
| Jan 10, 2025 | 3.97 | 4.02 | 3.90 | 3.95 | 3.95 | -1.50% | 288,955 |
| Jan 8, 2025 | 4.01 | 4.01 | 3.90 | 4.01 | 4.01 | 0.25% | 265,017 |
| Jan 7, 2025 | 4.07 | 4.10 | 3.93 | 4.00 | 4.00 | -1.72% | 226,869 |
| Jan 6, 2025 | 4.04 | 4.16 | 4.04 | 4.07 | 4.07 | 0.74% | 345,764 |
| Jan 3, 2025 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | 2.02% | 276,416 |
| Jan 2, 2025 | 4.20 | 4.21 | 3.94 | 3.96 | 3.96 | -4.81% | 344,780 |
| Dec 31, 2024 | 4.12 | 4.27 | 4.12 | 4.16 | 4.16 | 0.24% | 406,800 |
| Dec 30, 2024 | 4.10 | 4.17 | 4.01 | 4.15 | 4.15 | 1.22% | 309,658 |
| Dec 27, 2024 | 4.24 | 4.25 | 4.07 | 4.10 | 4.10 | -4.65% | 310,441 |
| Dec 26, 2024 | 4.29 | 4.30 | 4.15 | 4.30 | 4.30 | - | 170,113 |
| Dec 24, 2024 | 4.19 | 4.30 | 4.13 | 4.30 | 4.30 | 3.12% | 147,192 |
| Dec 23, 2024 | 4.20 | 4.39 | 4.12 | 4.17 | 4.17 | - | 380,796 |
| Dec 20, 2024 | 4.02 | 4.20 | 3.87 | 4.17 | 4.17 | 2.96% | 799,407 |
| Dec 19, 2024 | 3.99 | 4.05 | 3.90 | 4.05 | 4.05 | 3.85% | 859,048 |
| Dec 18, 2024 | 4.14 | 4.24 | 3.87 | 3.90 | 3.90 | -5.11% | 495,248 |
| Dec 17, 2024 | 4.12 | 4.17 | 4.07 | 4.11 | 4.11 | -0.96% | 303,304 |
| Dec 16, 2024 | 4.07 | 4.17 | 4.06 | 4.15 | 4.15 | 1.47% | 386,320 |
| Dec 13, 2024 | 4.22 | 4.27 | 4.04 | 4.09 | 4.09 | -1.92% | 359,984 |
| Dec 12, 2024 | 4.03 | 4.21 | 4.03 | 4.17 | 4.17 | 5.30% | 546,832 |
| Dec 11, 2024 | 3.93 | 4.00 | 3.88 | 3.96 | 3.96 | 2.06% | 506,948 |
| Dec 10, 2024 | 3.91 | 3.91 | 3.81 | 3.88 | 3.88 | -0.51% | 333,480 |
| Dec 9, 2024 | 3.94 | 4.00 | 3.88 | 3.90 | 3.90 | - | 440,645 |
| Dec 6, 2024 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | -0.26% | 306,892 |
| Dec 5, 2024 | 3.91 | 4.00 | 3.84 | 3.91 | 3.91 | - | 378,872 |
| Dec 4, 2024 | 3.94 | 4.12 | 3.90 | 3.91 | 3.91 | -0.26% | 728,520 |
| Dec 3, 2024 | 3.90 | 3.99 | 3.88 | 3.92 | 3.92 | 0.77% | 374,836 |
| Dec 2, 2024 | 3.90 | 3.97 | 3.89 | 3.89 | 3.89 | -0.51% | 583,742 |
| Nov 29, 2024 | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | 3.99% | 310,289 |
| Nov 27, 2024 | 3.90 | 3.99 | 3.75 | 3.76 | 3.76 | -2.84% | 431,930 |
| Nov 26, 2024 | 3.85 | 3.93 | 3.82 | 3.87 | 3.87 | 0.26% | 216,608 |
| Nov 25, 2024 | 3.93 | 3.99 | 3.86 | 3.86 | 3.86 | -1.03% | 384,451 |
| Nov 22, 2024 | 3.95 | 3.97 | 3.86 | 3.90 | 3.90 | - | 326,494 |
| Nov 21, 2024 | 3.91 | 3.93 | 3.87 | 3.90 | 3.90 | 1.04% | 540,389 |
| Nov 20, 2024 | 3.87 | 3.91 | 3.81 | 3.86 | 3.86 | -0.26% | 205,615 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.69 | 3.87 | 3.87 | 1.04% | 218,945 |
| Nov 18, 2024 | 3.94 | 4.10 | 3.83 | 3.83 | 3.83 | -1.54% | 188,316 |
| Nov 15, 2024 | 4.03 | 4.03 | 3.85 | 3.89 | 3.89 | -2.26% | 266,257 |
| Nov 14, 2024 | 4.02 | 4.08 | 3.96 | 3.98 | 3.98 | -1.00% | 313,144 |
| Nov 13, 2024 | 4.12 | 4.20 | 4.02 | 4.02 | 4.02 | -2.43% | 272,053 |
| Nov 12, 2024 | 4.20 | 4.31 | 4.11 | 4.12 | 4.12 | -3.29% | 352,861 |
| Nov 11, 2024 | 4.25 | 4.27 | 4.14 | 4.26 | 4.26 | 2.16% | 431,931 |
| Nov 8, 2024 | 4.03 | 4.20 | 4.02 | 4.17 | 4.17 | 2.46% | 383,021 |
| Nov 7, 2024 | 4.02 | 4.09 | 3.93 | 4.07 | 4.07 | 0.25% | 510,605 |
| Nov 6, 2024 | 3.90 | 4.07 | 3.89 | 4.06 | 4.06 | 6.56% | 694,795 |
| Nov 5, 2024 | 3.64 | 3.83 | 3.64 | 3.81 | 3.81 | 4.67% | 295,981 |
| Nov 4, 2024 | 3.64 | 3.78 | 3.63 | 3.64 | 3.64 | -0.55% | 221,229 |
| Nov 1, 2024 | 3.60 | 3.74 | 3.59 | 3.66 | 3.66 | 2.81% | 205,231 |
| Oct 31, 2024 | 3.67 | 3.70 | 3.55 | 3.56 | 3.56 | -3.78% | 305,136 |
| Oct 30, 2024 | 3.61 | 3.77 | 3.61 | 3.70 | 3.70 | 1.37% | 327,732 |
| Oct 29, 2024 | 3.57 | 3.78 | 3.56 | 3.65 | 3.65 | -1.08% | 367,760 |
| Oct 28, 2024 | 3.75 | 3.79 | 3.65 | 3.69 | 3.69 | -0.27% | 356,625 |
| Oct 25, 2024 | 3.74 | 3.89 | 3.68 | 3.70 | 3.70 | -0.27% | 558,479 |
| Oct 24, 2024 | 3.48 | 3.77 | 3.48 | 3.71 | 3.71 | 8.16% | 773,872 |
| Oct 23, 2024 | 3.38 | 3.48 | 3.38 | 3.43 | 3.43 | 0.29% | 331,111 |
| Oct 22, 2024 | 3.40 | 3.43 | 3.32 | 3.42 | 3.42 | 0.59% | 244,000 |
| Oct 21, 2024 | 3.41 | 3.48 | 3.38 | 3.40 | 3.40 | -0.29% | 236,346 |
| Oct 18, 2024 | 3.56 | 3.60 | 3.40 | 3.41 | 3.41 | -4.21% | 272,460 |
| Oct 17, 2024 | 3.40 | 3.58 | 3.39 | 3.56 | 3.56 | 5.33% | 538,473 |
| Oct 16, 2024 | 3.32 | 3.45 | 3.31 | 3.38 | 3.38 | 3.68% | 276,219 |
| Oct 15, 2024 | 3.33 | 3.38 | 3.26 | 3.26 | 3.26 | -1.21% | 253,615 |
| Oct 14, 2024 | 3.36 | 3.40 | 3.28 | 3.30 | 3.30 | -1.49% | 150,607 |
| Oct 11, 2024 | 3.16 | 3.38 | 3.16 | 3.35 | 3.35 | 4.69% | 252,230 |
| Oct 10, 2024 | 3.24 | 3.30 | 3.19 | 3.20 | 3.20 | -2.74% | 192,312 |
| Oct 9, 2024 | 3.20 | 3.33 | 3.16 | 3.29 | 3.29 | 2.81% | 122,579 |
| Oct 8, 2024 | 3.25 | 3.28 | 3.19 | 3.20 | 3.20 | -0.31% | 150,244 |
| Oct 7, 2024 | 3.25 | 3.30 | 3.19 | 3.21 | 3.21 | -2.13% | 175,674 |
| Oct 4, 2024 | 3.17 | 3.30 | 3.17 | 3.28 | 3.28 | 4.79% | 235,320 |
| Oct 3, 2024 | 3.15 | 3.20 | 3.10 | 3.13 | 3.13 | -1.57% | 173,136 |