Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc. - Common Stock (NQ: RBBN )

5.130 +0.130 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 4.970 5.260 4.770 5.130 1,384,148 +0.13(+2.60%)
Feb 13, 2025 4.690 5.250 4.560 5.000 3,706,886 +0.67(+15.47%)
Feb 12, 2025 4.220 4.340 4.130 4.330 1,152,882 -0.01(-0.23%)
Feb 11, 2025 4.200 4.390 4.200 4.340 647,596 +0.07(+1.64%)
Feb 10, 2025 4.130 4.350 4.120 4.270 554,415 +0.18(+4.40%)
Feb 07, 2025 4.200 4.310 4.070 4.090 484,297 -0.10(-2.39%)
Feb 06, 2025 4.200 4.270 4.160 4.190 588,535 -0.01(-0.24%)
Feb 05, 2025 4.090 4.335 4.090 4.200 610,099 +0.11(+2.69%)
Feb 04, 2025 3.930 4.095 3.870 4.090 275,869 +0.16(+4.07%)
Feb 03, 2025 3.950 4.030 3.860 3.930 315,711 -0.17(-4.15%)
Jan 31, 2025 4.060 4.200 4.020 4.100 597,023 +0.04(+0.99%)
Jan 30, 2025 3.980 4.230 3.961 4.060 476,682 +0.13(+3.31%)
Jan 29, 2025 3.860 4.030 3.825 3.930 532,069 +0.07(+1.81%)
Jan 28, 2025 3.810 3.860 3.745 3.860 230,349 +0.04(+1.18%)
Jan 27, 2025 4.040 4.040 3.690 3.815 745,583 -0.30(-7.18%)
Jan 24, 2025 4.220 4.220 4.060 4.110 329,897 -0.09(-2.14%)
Jan 23, 2025 4.110 4.260 4.110 4.200 453,310 +0.06(+1.45%)
Jan 22, 2025 4.150 4.200 4.110 4.140 264,096 +0.00(+0.00%)
Jan 21, 2025 4.100 4.230 4.060 4.140 585,578 +0.11(+2.73%)
Jan 17, 2025 4.050 4.060 3.990 4.030 462,093 +0.01(+0.25%)
Jan 16, 2025 4.050 4.050 3.975 4.020 245,615 -0.03(-0.74%)
Jan 15, 2025 4.090 4.150 4.025 4.050 502,908 +0.06(+1.50%)
Jan 14, 2025 3.940 4.008 3.920 3.990 377,598 +0.09(+2.31%)
Jan 13, 2025 3.910 3.970 3.830 3.900 210,486 -0.05(-1.27%)
Jan 10, 2025 3.970 4.015 3.900 3.950 288,955 -0.06(-1.50%)
Jan 08, 2025 4.010 4.010 3.895 4.010 265,017 +0.01(+0.25%)
Jan 07, 2025 4.070 4.096 3.930 4.000 226,869 -0.07(-1.72%)
Jan 06, 2025 4.040 4.160 4.040 4.070 345,738 +0.03(+0.74%)
Jan 03, 2025 3.980 4.060 3.980 4.040 276,416 +0.08(+2.02%)
Jan 02, 2025 4.200 4.205 3.935 3.960 344,777 -0.20(-4.81%)
Dec 31, 2024 4.160 0 +0.01(+0.24%)
Dec 30, 2024 4.100 4.170 4.010 4.150 309,628 +0.05(+1.22%)
Dec 27, 2024 4.240 4.250 4.065 4.100 310,441 -0.20(-4.65%)
Dec 26, 2024 4.290 4.300 4.150 4.300 169,613 +0.00(+0.00%)
Dec 24, 2024 4.190 4.300 4.130 4.300 147,192 +0.13(+3.12%)
Dec 23, 2024 4.200 4.385 4.120 4.170 380,796 +0.00(+0.00%)
Dec 20, 2024 4.020 4.200 3.870 4.170 799,407 +0.15(+3.73%)
Dec 19, 2024 3.990 4.035 3.898 4.020 470,850 +0.12(+3.08%)
Dec 18, 2024 4.140 4.235 3.870 3.900 495,243 -0.21(-5.11%)
Dec 17, 2024 4.120 4.170 4.071 4.110 303,304 -0.04(-0.96%)
Dec 16, 2024 4.070 4.170 4.060 4.150 385,739 +0.06(+1.47%)
Dec 13, 2024 4.220 4.270 4.042 4.090 359,984 -0.08(-1.92%)
Dec 12, 2024 4.030 4.209 4.030 4.170 546,823 +0.21(+5.30%)
Dec 11, 2024 3.930 4.000 3.875 3.960 505,943 +0.08(+2.06%)
Dec 10, 2024 3.910 3.912 3.805 3.880 333,480 -0.02(-0.51%)
Dec 09, 2024 3.940 4.000 3.880 3.900 440,645 +0.00(+0.00%)
Dec 06, 2024 3.940 3.980 3.870 3.900 306,892 -0.01(-0.26%)
Dec 05, 2024 3.910 4.000 3.840 3.910 378,872 +0.00(+0.00%)
Dec 04, 2024 3.940 4.120 3.900 3.910 728,518 -0.01(-0.26%)
Dec 03, 2024 3.900 3.985 3.880 3.920 374,829 +0.03(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.