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 (%)
Jan 31, 2019 5.570 5.610 5.520 5.580 380,580 +0.04(+0.72%)
Jan 30, 2019 5.610 5.610 5.500 5.540 254,431 -0.01(-0.18%)
Jan 29, 2019 5.470 5.620 5.470 5.550 413,379 +0.07(+1.28%)
Jan 28, 2019 5.600 5.600 5.470 5.480 252,632 -0.09(-1.62%)
Jan 25, 2019 5.560 5.710 5.550 5.570 219,500 +0.02(+0.36%)
Jan 24, 2019 5.530 5.660 5.490 5.550 246,715 +0.03(+0.54%)
Jan 23, 2019 5.560 5.680 5.490 5.520 230,651 -0.01(-0.18%)
Jan 22, 2019 5.530 5.680 5.490 5.530 217,827 -0.14(-2.47%)
Jan 18, 2019 5.750 5.770 5.580 5.670 221,300 +0.02(+0.35%)
Jan 17, 2019 5.590 5.700 5.450 5.650 168,252 +0.03(+0.53%)
Jan 16, 2019 5.700 5.756 5.500 5.620 249,176 -0.07(-1.23%)
Jan 15, 2019 5.420 5.800 5.420 5.690 358,059 +0.35(+6.55%)
Jan 14, 2019 5.230 5.410 5.210 5.340 236,460 +0.08(+1.52%)
Jan 11, 2019 5.200 5.305 5.200 5.260 118,100 +0.03(+0.57%)
Jan 10, 2019 5.280 5.340 5.180 5.230 207,403 -0.08(-1.51%)
Jan 09, 2019 5.410 5.470 5.280 5.310 116,754 -0.05(-0.93%)
Jan 08, 2019 5.200 5.380 5.200 5.360 228,554 +0.16(+3.08%)
Jan 07, 2019 5.060 5.270 4.990 5.200 133,089 +0.12(+2.36%)
Jan 04, 2019 5.020 5.150 4.980 5.080 165,600 +0.13(+2.63%)
Jan 03, 2019 5.140 5.230 4.950 4.950 140,731 -0.22(-4.26%)
Jan 02, 2019 4.740 5.190 4.637 5.170 286,961 +0.35(+7.26%)
Dec 31, 2018 5.080 5.100 4.650 4.820 822,900 -0.27(-5.30%)
Dec 28, 2018 5.140 5.190 4.990 5.090 236,200 -0.03(-0.59%)
Dec 27, 2018 4.820 5.250 4.820 5.120 650,496 +0.24(+4.92%)
Dec 26, 2018 4.750 4.905 4.620 4.880 291,233 +0.10(+2.09%)
Dec 24, 2018 4.810 4.870 4.730 4.780 122,600 -0.04(-0.83%)
Dec 21, 2018 5.030 5.080 4.760 4.820 594,100 -0.21(-4.17%)
Dec 20, 2018 5.070 5.140 4.960 5.030 168,498 -0.04(-0.79%)
Dec 19, 2018 5.120 5.210 5.010 5.070 233,562 -0.05(-0.98%)
Dec 18, 2018 5.250 5.290 5.090 5.120 185,326 -0.07(-1.35%)
Dec 17, 2018 5.380 5.380 5.130 5.190 271,328 -0.18(-3.35%)
Dec 14, 2018 5.420 5.460 5.300 5.370 175,500 -0.10(-1.83%)
Dec 13, 2018 5.530 5.560 5.435 5.470 285,850 -0.06(-1.08%)
Dec 12, 2018 5.270 5.550 5.240 5.530 222,031 +0.30(+5.74%)
Dec 11, 2018 5.290 5.310 5.135 5.230 203,860 +0.00(+0.00%)
Dec 10, 2018 5.080 5.235 5.050 5.230 254,448 +0.14(+2.75%)
Dec 07, 2018 5.200 5.330 5.050 5.090 161,200 -0.12(-2.30%)
Dec 06, 2018 5.100 5.220 5.050 5.210 238,727 +0.02(+0.39%)
Dec 04, 2018 5.390 5.450 5.190 5.190 355,300 -0.19(-3.53%)
Dec 03, 2018 5.450 5.560 5.300 5.380 267,037 +0.04(+0.75%)
Nov 30, 2018 5.500 5.600 5.270 5.340 374,200 -0.20(-3.61%)
Nov 29, 2018 5.480 5.600 5.450 5.540 233,585 +0.06(+1.09%)
Nov 28, 2018 5.550 5.570 5.330 5.480 238,051 -0.05(-0.90%)
Nov 27, 2018 5.630 5.690 5.520 5.530 212,234 -0.08(-1.43%)
Nov 26, 2018 5.750 5.770 5.585 5.610 220,593 -0.11(-1.92%)
Nov 23, 2018 5.680 5.870 5.640 5.720 123,700 -0.02(-0.35%)
Nov 21, 2018 5.740 5.740 5.740 0 -0.02(-0.35%)
Nov 20, 2018 5.620 5.830 5.600 5.760 332,308 +0.04(+0.70%)
Nov 19, 2018 5.750 5.840 5.690 5.720 338,906 -0.02(-0.35%)
Nov 16, 2018 5.840 5.935 5.660 5.740 729,900 -0.17(-2.88%)
Nov 15, 2018 6.110 6.240 5.900 5.910 364,575 -0.21(-3.43%)
Nov 14, 2018 6.280 6.380 5.950 6.120 455,401 -0.08(-1.29%)
Nov 13, 2018 6.150 6.550 4.960 6.200 4,409,354 -0.43(-6.49%)
Nov 12, 2018 6.770 6.770 6.610 6.630 355,916 -0.12(-1.78%)
Nov 09, 2018 6.900 7.000 6.710 6.750 320,300 -0.18(-2.60%)
Nov 08, 2018 6.820 7.000 6.570 6.930 313,889 +0.13(+1.91%)
Nov 07, 2018 6.840 6.923 6.710 6.800 395,260 +0.03(+0.44%)
Nov 06, 2018 6.650 6.920 6.600 6.770 219,401 +0.06(+0.89%)
Nov 05, 2018 6.760 6.820 6.630 6.710 154,440 -0.04(-0.59%)
Nov 02, 2018 6.720 6.830 6.520 6.750 262,100 +0.00(+0.00%)
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.