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

Ribbon Communications Inc (NQ: RBBN )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2022 4.130 4.520 4.500 413,169 +0.32(+7.66%)
Jan 28, 2022 4.160 4.190 4.040 4.180 467,816 +0.09(+2.20%)
Jan 27, 2022 4.120 4.240 4.070 4.090 414,752 +0.01(+0.25%)
Jan 26, 2022 4.420 4.480 4.050 4.080 675,393 -0.26(-5.99%)
Jan 25, 2022 4.370 4.450 4.290 4.340 491,962 -0.11(-2.47%)
Jan 24, 2022 4.420 4.510 4.295 4.450 575,824 -0.00(-0.11%)
Jan 21, 2022 4.360 4.630 4.300 4.455 834,030 -0.85(-16.10%)
Jan 20, 2022 5.320 5.470 5.260 5.310 346,252 +0.02(+0.38%)
Jan 19, 2022 5.410 5.490 5.280 5.290 488,443 -0.13(-2.40%)
Jan 18, 2022 5.780 5.787 5.417 5.420 612,181 -0.44(-7.51%)
Jan 14, 2022 5.860 0 -0.26(-4.25%)
Jan 13, 2022 6.300 6.415 6.100 6.120 212,840 -0.05(-0.81%)
Jan 12, 2022 6.160 6.250 6.100 6.170 392,900 +0.08(+1.31%)
Jan 11, 2022 6.160 6.230 6.070 6.090 1,132,228 -0.10(-1.62%)
Jan 10, 2022 6.090 6.210 6.018 6.190 229,880 +0.08(+1.31%)
Jan 07, 2022 6.090 6.220 6.075 6.110 265,500 -0.01(-0.16%)
Jan 06, 2022 6.100 6.260 6.070 6.120 341,002 +0.01(+0.16%)
Jan 05, 2022 6.100 6.150 6.070 6.110 357,964 +0.01(+0.16%)
Jan 04, 2022 6.120 6.130 6.050 6.100 274,267 +0.01(+0.16%)
Jan 03, 2022 6.070 6.190 6.050 6.090 317,568 +0.04(+0.66%)
Dec 31, 2021 6.030 6.100 6.015 6.050 180,794 -0.02(-0.33%)
Dec 30, 2021 6.090 6.190 6.040 6.070 186,535 -0.03(-0.49%)
Dec 29, 2021 6.120 6.130 6.045 6.100 195,475 +0.02(+0.33%)
Dec 28, 2021 6.210 6.210 6.040 6.080 206,263 -0.12(-1.94%)
Dec 27, 2021 6.110 6.200 5.830 6.200 136,364 +0.12(+1.97%)
Dec 23, 2021 6.080 6.170 6.030 6.080 248,532 -0.02(-0.33%)
Dec 22, 2021 6.160 6.160 6.010 6.100 301,977 -0.10(-1.61%)
Dec 21, 2021 6.070 6.230 6.040 6.200 302,314 +0.14(+2.31%)
Dec 20, 2021 6.150 6.170 6.000 6.060 574,928 -0.21(-3.35%)
Dec 17, 2021 5.900 6.270 5.860 6.270 1,907,938 +0.30(+5.03%)
Dec 16, 2021 5.940 6.040 5.890 5.970 327,046 +0.04(+0.67%)
Dec 15, 2021 5.770 5.950 5.690 5.930 339,167 +0.13(+2.24%)
Dec 14, 2021 5.660 5.810 5.610 5.800 359,546 +0.04(+0.69%)
Dec 13, 2021 5.520 5.810 5.400 5.760 542,464 +0.18(+3.23%)
Dec 10, 2021 5.730 5.770 5.440 5.580 487,390 -0.10(-1.76%)
Dec 09, 2021 5.620 5.730 5.540 5.680 1,353,310 +0.00(+0.00%)
Dec 08, 2021 5.590 5.690 5.530 5.680 237,877 +0.10(+1.79%)
Dec 07, 2021 5.530 5.680 5.530 5.580 219,068 +0.16(+2.95%)
Dec 06, 2021 5.410 5.450 5.290 5.420 257,109 +0.03(+0.56%)
Dec 03, 2021 5.480 5.520 5.330 5.390 238,589 -0.09(-1.64%)
Dec 02, 2021 5.230 5.530 5.190 5.480 245,128 +0.25(+4.78%)
Dec 01, 2021 5.560 5.580 5.230 5.230 208,985 -0.22(-4.04%)
Nov 30, 2021 5.460 5.540 5.340 5.450 261,288 -0.08(-1.45%)
Nov 29, 2021 5.670 5.740 5.510 5.530 233,032 -0.07(-1.25%)
Nov 26, 2021 5.660 5.750 5.500 5.600 182,955 -0.29(-4.92%)
Nov 24, 2021 5.760 5.900 5.675 5.890 105,231 +0.09(+1.55%)
Nov 23, 2021 5.730 5.810 5.690 5.800 203,068 +0.03(+0.52%)
Nov 22, 2021 5.790 5.950 5.725 5.770 309,084 -0.01(-0.17%)
Nov 19, 2021 5.800 5.890 5.740 5.780 242,724 -0.09(-1.53%)
Nov 18, 2021 5.950 5.880 5.840 5.870 246,162 -0.17(-2.81%)
Nov 17, 2021 6.100 6.110 5.990 6.040 202,307 -0.07(-1.15%)
Nov 16, 2021 6.070 6.110 5.980 6.110 163,289 +0.00(+0.00%)
Nov 15, 2021 6.230 6.230 6.100 6.110 163,655 -0.09(-1.45%)
Nov 12, 2021 6.040 6.240 6.040 6.200 144,174 +0.16(+2.65%)
Nov 11, 2021 6.070 6.190 6.000 6.040 262,518 -0.01(-0.17%)
Nov 10, 2021 6.150 6.050 310,510 -0.15(-2.42%)
Nov 09, 2021 6.190 6.225 6.000 6.200 215,711 +0.03(+0.49%)
Nov 08, 2021 6.100 6.220 6.100 6.170 315,051 +0.11(+1.82%)
Nov 05, 2021 6.090 6.180 6.020 6.060 423,598 +0.03(+0.50%)
Nov 04, 2021 5.970 6.040 5.910 6.030 296,458 +0.05(+0.84%)
Nov 03, 2021 5.750 5.990 5.750 5.980 328,978 +0.18(+3.10%)
Nov 02, 2021 5.740 5.830 5.710 5.800 297,671 +0.07(+1.22%)
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.