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

Ribbon Communications Inc (NQ: RBBN )

3.300 +0.030 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2022 2.940 3.050 2.915 3.040 321,778 +0.08(+2.70%)
Jun 29, 2022 3.000 3.040 2.920 2.960 337,409 -0.04(-1.33%)
Jun 28, 2022 3.040 3.070 2.980 3.000 347,615 -0.03(-0.99%)
Jun 27, 2022 2.870 3.080 2.840 3.030 1,056,974 +0.19(+6.69%)
Jun 24, 2022 2.900 2.985 2.820 2.840 644,877 -0.08(-2.74%)
Jun 23, 2022 2.890 2.935 2.865 2.920 217,537 +0.03(+1.04%)
Jun 22, 2022 2.840 2.940 2.840 2.890 393,520 +0.00(+0.00%)
Jun 21, 2022 2.800 2.900 2.790 2.890 497,756 +0.12(+4.33%)
Jun 17, 2022 2.800 2.840 2.680 2.770 3,225,127 +0.01(+0.36%)
Jun 16, 2022 3.010 3.060 2.680 2.760 957,622 -0.35(-11.25%)
Jun 15, 2022 2.690 3.370 2.660 3.110 3,845,900 +0.46(+17.36%)
Jun 14, 2022 2.620 2.660 2.590 2.650 512,326 +0.03(+1.15%)
Jun 13, 2022 2.590 2.700 2.570 2.620 692,501 -0.17(-6.09%)
Jun 10, 2022 2.800 2.915 2.740 2.790 894,188 -0.06(-2.11%)
Jun 09, 2022 2.930 2.955 2.845 2.850 602,357 -0.09(-3.06%)
Jun 08, 2022 2.970 2.970 2.885 2.940 230,681 -0.04(-1.34%)
Jun 07, 2022 2.940 3.000 2.870 2.980 292,462 +0.03(+1.02%)
Jun 06, 2022 3.070 3.195 2.930 2.950 338,411 -0.05(-1.67%)
Jun 03, 2022 3.090 3.150 2.980 3.000 382,912 -0.13(-4.15%)
Jun 02, 2022 2.960 3.190 2.930 3.130 475,257 +0.16(+5.39%)
Jun 01, 2022 2.870 3.150 2.870 2.970 614,109 +0.14(+4.95%)
May 31, 2022 2.770 2.940 2.770 2.830 1,459,369 +0.02(+0.71%)
May 27, 2022 2.760 2.820 2.750 2.810 195,270 +0.09(+3.31%)
May 26, 2022 2.710 2.760 2.650 2.720 250,536 +0.04(+1.49%)
May 25, 2022 2.720 2.720 2.587 2.680 276,379 -0.05(-1.83%)
May 24, 2022 2.740 2.895 2.580 2.730 336,062 -0.02(-0.73%)
May 23, 2022 2.960 3.000 2.740 2.750 283,788 -0.13(-4.51%)
May 20, 2022 3.050 3.050 2.800 2.880 329,319 -0.13(-4.32%)
May 19, 2022 2.850 3.060 2.850 3.010 433,668 +0.09(+3.08%)
May 18, 2022 3.080 3.150 2.870 2.920 281,658 -0.22(-7.01%)
May 17, 2022 3.030 3.188 3.010 3.140 357,933 +0.14(+4.67%)
May 16, 2022 3.060 3.140 2.950 3.000 211,702 -0.10(-3.23%)
May 13, 2022 2.970 3.130 2.970 3.100 376,618 +0.15(+5.08%)
May 12, 2022 2.940 3.000 2.860 2.950 373,597 -0.02(-0.67%)
May 11, 2022 3.080 3.110 2.950 2.970 215,415 -0.10(-3.26%)
May 10, 2022 3.090 3.160 2.980 3.070 479,152 +0.03(+0.99%)
May 09, 2022 3.170 3.210 3.000 3.040 300,378 -0.20(-6.17%)
May 06, 2022 3.300 3.350 3.030 3.240 211,369 -0.08(-2.41%)
May 05, 2022 3.550 3.565 3.290 3.320 254,382 -0.32(-8.79%)
May 04, 2022 3.450 3.650 3.350 3.640 272,710 +0.19(+5.51%)
May 03, 2022 3.500 3.570 3.430 3.450 201,947 -0.05(-1.43%)
May 02, 2022 3.450 3.580 3.380 3.500 373,742 +0.05(+1.45%)
Apr 29, 2022 3.310 3.460 3.290 3.450 639,450 +0.15(+4.55%)
Apr 28, 2022 3.210 3.470 3.180 3.300 403,043 +0.25(+8.20%)
Apr 27, 2022 3.010 3.095 2.970 3.050 294,637 +0.01(+0.33%)
Apr 26, 2022 3.020 3.100 3.010 3.040 254,312 -0.03(-0.98%)
Apr 25, 2022 3.050 3.070 2.990 3.070 247,175 -0.03(-0.97%)
Apr 22, 2022 3.120 3.170 3.080 3.100 159,422 -0.03(-0.96%)
Apr 21, 2022 3.260 3.280 3.120 3.130 167,488 -0.08(-2.49%)
Apr 20, 2022 3.250 3.265 3.200 3.210 123,968 -0.01(-0.31%)
Apr 19, 2022 3.110 3.245 3.110 3.220 172,178 +0.10(+3.21%)
Apr 18, 2022 3.090 3.170 3.040 3.120 146,049 +0.01(+0.32%)
Apr 14, 2022 3.130 3.150 3.075 3.110 219,141 +0.00(+0.00%)
Apr 13, 2022 3.010 3.158 3.000 3.110 340,879 +0.10(+3.32%)
Apr 12, 2022 3.050 3.060 2.980 3.010 232,185 +0.01(+0.33%)
Apr 11, 2022 2.990 3.050 2.920 3.000 238,381 -0.01(-0.33%)
Apr 08, 2022 3.020 3.090 2.950 3.010 231,644 -0.04(-1.31%)
Apr 07, 2022 3.050 3.070 2.990 3.050 338,451 +0.00(+0.00%)
Apr 06, 2022 3.030 3.090 2.965 3.050 305,288 -0.03(-0.97%)
Apr 05, 2022 3.180 3.210 3.040 3.080 341,889 -0.10(-3.14%)
Apr 04, 2022 3.130 3.190 3.090 3.180 259,899 +0.06(+1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.