Ribbon Communications Inc (RBBN) Historical Stock Data
3.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBBN is up 0.33% a day on average. There have been 15 days where Ribbon Communications Inc closed green and 15 days where RBBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.86 | 3.97 | 326.49K |
| 2024-11-21 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.87 | 3.93 | 540.39K |
| 2024-11-20 | 3.87 | 3.86 | ↓$0.01 (-0.26%) | 3.81 | 3.91 | 205.62K |
| 2024-11-19 | 3.79 | 3.87 | ↑$0.08 (2.11%) | 3.69 | 3.88 | 218.95K |
| 2024-11-18 | 3.94 | 3.83 | ↓$0.11 (-2.79%) | 3.83 | 4.10 | 188.32K |
| 2024-11-15 | 4.03 | 3.89 | ↓$0.14 (-3.47%) | 3.85 | 4.03 | 266.26K |
| 2024-11-14 | 4.02 | 3.98 | ↓$0.04 (-1.00%) | 3.96 | 4.08 | 313.14K |
| 2024-11-13 | 4.12 | 4.02 | ↓$0.10 (-2.43%) | 4.02 | 4.20 | 272.04K |
| 2024-11-12 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.11 | 4.31 | 352.86K |
| 2024-11-11 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.14 | 4.27 | 431.93K |
| 2024-11-08 | 4.03 | 4.17 | ↑$0.14 (3.47%) | 4.02 | 4.20 | 383.02K |
| 2024-11-07 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 3.93 | 4.09 | 510.61K |
| 2024-11-06 | 3.90 | 4.06 | ↑$0.16 (4.10%) | 3.89 | 4.07 | 694.80K |
| 2024-11-05 | 3.64 | 3.81 | ↑$0.17 (4.67%) | 3.64 | 3.83 | 295.98K |
| 2024-11-04 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.63 | 3.78 | 221.23K |
| 2024-11-01 | 3.60 | 3.66 | ↑$0.06 (1.67%) | 3.59 | 3.74 | 205.23K |
| 2024-10-31 | 3.67 | 3.56 | ↓$0.11 (-3.00%) | 3.55 | 3.70 | 305.14K |
| 2024-10-30 | 3.61 | 3.70 | ↑$0.09 (2.49%) | 3.61 | 3.77 | 327.73K |
| 2024-10-29 | 3.57 | 3.65 | ↑$0.08 (2.24%) | 3.56 | 3.78 | 367.76K |
| 2024-10-28 | 3.75 | 3.69 | ↓$0.06 (-1.60%) | 3.65 | 3.79 | 356.63K |
| 2024-10-25 | 3.74 | 3.70 | ↓$0.04 (-1.07%) | 3.68 | 3.89 | 558.48K |
| 2024-10-24 | 3.48 | 3.71 | ↑$0.23 (6.61%) | 3.48 | 3.77 | 773.87K |
| 2024-10-23 | 3.38 | 3.43 | ↑$0.05 (1.48%) | 3.38 | 3.48 | 330.02K |
| 2024-10-22 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.32 | 3.43 | 243.90K |
| 2024-10-21 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.38 | 3.48 | 236.35K |
| 2024-10-18 | 3.56 | 3.41 | ↓$0.15 (-4.21%) | 3.40 | 3.60 | 272.46K |
| 2024-10-17 | 3.40 | 3.56 | ↑$0.16 (4.71%) | 3.39 | 3.58 | 538.47K |
| 2024-10-16 | 3.32 | 3.38 | ↑$0.06 (1.81%) | 3.31 | 3.45 | 276.22K |
| 2024-10-15 | 3.33 | 3.26 | ↓$0.07 (-2.10%) | 3.26 | 3.38 | 253.62K |
| 2024-10-14 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.28 | 3.40 | 150.61K |
Create an account or log in to view more rows.
$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
$RBBN f this stock
$RBBN BULLS ALPHA
BEARS BETA
$RBBN I think I like this stock more everyday