Ribbon Communications Inc (RBBN) Historical Stock Data
3.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBBN is up 0.18% a day on average. There have been 14 days where Ribbon Communications Inc closed green and 16 days where RBBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.15 | 3.29 | 591.30K |
| 2025-05-02 | 3.36 | 3.24 | ↓$0.12 (-3.43%) | 3.16 | 3.36 | 707.25K |
| 2025-05-01 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.17 | 3.44 | 0.90M |
| 2025-04-30 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.02 | 3.40 | 1.49M |
| 2025-04-29 | 3.66 | 3.75 | ↑$0.09 (2.46%) | 3.66 | 3.80 | 566.16K |
| 2025-04-28 | 3.62 | 3.68 | ↑$0.06 (1.66%) | 3.61 | 3.71 | 420.58K |
| 2025-04-25 | 3.56 | 3.61 | ↑$0.05 (1.40%) | 3.53 | 3.63 | 292.25K |
| 2025-04-24 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.49 | 3.58 | 431.81K |
| 2025-04-23 | 3.61 | 3.52 | ↓$0.09 (-2.49%) | 3.51 | 3.67 | 448.28K |
| 2025-04-22 | 3.49 | 3.48 | ↓$0.01 (-0.29%) | 3.45 | 3.54 | 293.87K |
| 2025-04-21 | 3.51 | 3.43 | ↓$0.08 (-2.28%) | 3.37 | 3.53 | 286.61K |
| 2025-04-17 | 3.53 | 3.58 | ↑$0.05 (1.42%) | 3.51 | 3.61 | 378.78K |
| 2025-04-16 | 3.59 | 3.53 | ↓$0.06 (-1.67%) | 3.45 | 3.62 | 292.86K |
| 2025-04-15 | 3.51 | 3.62 | ↑$0.11 (3.13%) | 3.51 | 3.65 | 370.77K |
| 2025-04-14 | 3.55 | 3.51 | ↓$0.04 (-1.13%) | 3.46 | 3.58 | 430.33K |
| 2025-04-11 | 3.46 | 3.46 | ↓$0.00 (-0.14%) | 3.40 | 3.53 | 329.85K |
| 2025-04-10 | 3.54 | 3.46 | ↓$0.08 (-2.26%) | 3.30 | 3.54 | 520.20K |
| 2025-04-09 | 3.27 | 3.67 | ↑$0.40 (12.23%) | 3.22 | 3.79 | 738.21K |
| 2025-04-08 | 3.49 | 3.30 | ↓$0.19 (-5.44%) | 3.22 | 3.59 | 710.04K |
| 2025-04-07 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.11 | 3.53 | 774.19K |
| 2025-04-04 | 3.33 | 3.38 | ↑$0.05 (1.50%) | 3.19 | 3.44 | 588.34K |
| 2025-04-03 | 3.62 | 3.52 | ↓$0.10 (-2.76%) | 3.40 | 3.65 | 566.13K |
| 2025-04-02 | 3.77 | 3.90 | ↑$0.13 (3.45%) | 3.75 | 3.95 | 346.20K |
| 2025-04-01 | 3.89 | 3.84 | ↓$0.05 (-1.29%) | 3.77 | 3.89 | 306.98K |
| 2025-03-31 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.78 | 4.01 | 559.33K |
| 2025-03-28 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 4.00 | 4.08 | 570.05K |
| 2025-03-27 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 3.96 | 4.05 | 342.64K |
| 2025-03-26 | 4.23 | 4.07 | ↓$0.16 (-3.78%) | 4.01 | 4.31 | 303.88K |
| 2025-03-25 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.16 | 4.28 | 485.50K |
| 2025-03-24 | 4.11 | 4.22 | ↑$0.11 (2.68%) | 4.10 | 4.22 | 378.82K |
Create an account or log in to view more rows.
$RBBN hold and buy… go green go!!!
$RBBN it's going down??
$RBBN get ready bears and bulls
$RBBN Burn burn burn
$RBBN the redness has arrived
$RBBN now is the time to slap that ask!!!
$RBBN I do it for the thrills!
$RBBN dont be a POS today
$RBBN pump up the volume
$RBBN it begins tomorrow