Ribbon Communications Inc (RBBN) Historical Stock Data
3.46 ↓0.00 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBBN is down -0.16% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 3.97 | 4.01 | ↑$0.04 (1.01%) | 3.94 | 4.04 | 671.41K |
| 2025-03-20 | 3.95 | 4.01 | ↑$0.06 (1.52%) | 3.92 | 4.07 | 379.51K |
| 2025-03-19 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.91 | 4.06 | 394.03K |
| 2025-03-18 | 3.92 | 3.90 | ↓$0.02 (-0.51%) | 3.87 | 3.96 | 379.71K |
| 2025-03-17 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.90 | 4.05 | 601.83K |
| 2025-03-14 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.89 | 4.02 | 450.92K |
| 2025-03-13 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.80 | 3.99 | 452.27K |
| 2025-03-12 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.79 | 4.00 | 571.64K |
| 2025-03-11 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.66 | 3.88 | 673.63K |
| 2025-03-10 | 4.03 | 3.78 | ↓$0.25 (-6.20%) | 3.75 | 4.08 | 692.27K |
| 2025-03-07 | 4.27 | 4.17 | ↓$0.10 (-2.34%) | 4.07 | 4.34 | 548.37K |
| 2025-03-06 | 4.40 | 4.27 | ↓$0.13 (-2.95%) | 4.26 | 4.47 | 396.80K |
| 2025-03-05 | 4.35 | 4.50 | ↑$0.15 (3.45%) | 4.31 | 4.55 | 473.11K |
| 2025-03-04 | 4.39 | 4.32 | ↓$0.07 (-1.59%) | 4.20 | 4.43 | 0.99M |
| 2025-03-03 | 4.75 | 4.45 | ↓$0.30 (-6.32%) | 4.40 | 4.84 | 711.95K |
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