Ribbon Communications, Inc. RBBN
NASDAQ · United States · Technology Services
$1.72-0.04 (-2.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.72 | -2.56% | $1.76 | $1.76 | $1.70 | 786.32K |
| 2026-09-30 | $1.76 | -1.68% | $1.79 | $1.83 | $1.69 | 1.26M |
| 2026-09-29 | $1.79 | +3.47% | $1.74 | $1.80 | $1.73 | 588.20K |
| 2026-09-28 | $1.73 | -3.89% | $1.80 | $1.80 | $1.71 | 1.23M |
| 2026-09-25 | $1.80 | -1.10% | $1.84 | $1.87 | $1.77 | 946.10K |
| 2026-09-24 | $1.82 | +1.11% | $1.79 | $1.84 | $1.76 | 1.09M |
| 2026-09-23 | $1.80 | -2.17% | $1.82 | $1.83 | $1.75 | 1.60M |
| 2026-09-22 | $1.84 | +0.55% | $1.82 | $1.84 | $1.78 | 431.40K |
| 2026-09-21 | $1.83 | +6.40% | $1.72 | $1.83 | $1.71 | 689.20K |
| 2026-09-18 | $1.72 | +2.99% | $1.66 | $1.77 | $1.64 | 1.67M |
| 2026-09-17 | $1.67 | +1.83% | $1.67 | $1.69 | $1.61 | 1.10M |
| 2026-09-16 | $1.64 | -10.38% | $1.80 | $1.81 | $1.55 | 3.20M |
| 2026-09-15 | $1.83 | -8.50% | $1.94 | $1.96 | $1.80 | 1.82M |
| 2026-09-14 | $2.00 | +0.50% | $1.96 | $2.04 | $1.94 | 432.80K |
| 2026-09-11 | $1.99 | +1.53% | $1.97 | $2.05 | $1.97 | 585.20K |
| 2026-09-10 | $1.96 | -0.51% | $1.95 | $1.97 | $1.94 | 631.80K |
| 2026-09-09 | $1.97 | +1.03% | $1.94 | $2.01 | $1.94 | 789.30K |
| 2026-09-08 | $1.95 | -2.01% | $1.98 | $2.00 | $1.89 | 606.00K |
| 2026-09-04 | $1.99 | 0.00% | $1.99 | $2.01 | $1.95 | 668.20K |
| 2026-09-03 | $1.99 | +1.53% | $1.97 | $2.00 | $1.94 | 606.00K |
| 2026-09-02 | $1.96 | 0.00% | $1.96 | $1.97 | $1.94 | 563.20K |
| 2026-09-01 | $1.96 | -1.51% | $1.97 | $1.98 | $1.94 | 595.70K |
| 2026-08-31 | $1.99 | -1.97% | $2.02 | $2.03 | $1.97 | 551.50K |
| 2026-08-28 | $2.03 | +1.50% | $2.00 | $2.04 | $1.97 | 580.40K |
| 2026-08-27 | $2.00 | -1.48% | $2.05 | $2.10 | $2.00 | 417.40K |
| 2026-08-26 | $2.03 | -1.46% | $2.06 | $2.07 | $2.01 | 524.00K |
| 2026-08-25 | $2.06 | +0.98% | $2.05 | $2.09 | $2.05 | 441.90K |
| 2026-08-24 | $2.04 | +0.49% | $2.01 | $2.13 | $1.99 | 811.70K |
| 2026-08-21 | $2.03 | +1.50% | $1.99 | $2.04 | $1.97 | 1.11M |
| 2026-08-20 | $2.00 | -1.48% | $2.02 | $2.03 | $1.98 | 932.90K |
| 2026-08-19 | $2.03 | -0.49% | $2.06 | $2.08 | $1.99 | 1.06M |
| 2026-08-18 | $2.04 | -1.92% | $2.05 | $2.07 | $2.00 | 632.90K |
| 2026-08-17 | $2.08 | -1.42% | $2.09 | $2.11 | $2.06 | 321.00K |
| 2026-08-14 | $2.11 | 0.00% | $2.13 | $2.15 | $2.05 | 480.40K |
| 2026-08-13 | $2.11 | +1.44% | $2.09 | $2.16 | $2.07 | 672.10K |
| 2026-08-12 | $2.08 | +4.52% | $2.02 | $2.11 | $2.02 | 380.30K |
| 2026-08-11 | $1.99 | -2.93% | $2.06 | $2.07 | $1.99 | 699.40K |
| 2026-08-10 | $2.05 | -4.21% | $2.13 | $2.14 | $2.05 | 528.40K |
| 2026-08-07 | $2.14 | +1.90% | $2.10 | $2.14 | $2.10 | 637.70K |
| 2026-08-06 | $2.10 | -2.33% | $2.11 | $2.15 | $2.08 | 700.60K |
| 2026-08-05 | $2.15 | -0.92% | $2.15 | $2.18 | $2.06 | 740.90K |
| 2026-08-04 | $2.17 | +2.36% | $2.14 | $2.24 | $2.14 | 622.60K |
| 2026-08-03 | $2.12 | -0.93% | $2.14 | $2.16 | $2.08 | 585.00K |
| 2026-07-31 | $2.14 | +0.94% | $2.14 | $2.21 | $2.09 | 793.20K |
| 2026-07-30 | $2.12 | -3.20% | $2.22 | $2.28 | $2.11 | 769.30K |
| 2026-07-29 | $2.19 | +6.83% | $2.27 | $2.33 | $2.08 | 1.80M |
| 2026-07-28 | $2.05 | +0.49% | $2.03 | $2.08 | $1.96 | 948.20K |
| 2026-07-27 | $2.04 | +1.49% | $2.03 | $2.07 | $1.98 | 690.00K |
| 2026-07-24 | $2.01 | -0.50% | $2.02 | $2.05 | $1.98 | 806.80K |
| 2026-07-23 | $2.02 | -6.48% | $2.16 | $2.17 | $1.98 | 1.11M |
| 2026-07-22 | $2.16 | -4.85% | $2.24 | $2.27 | $2.15 | 630.90K |
| 2026-07-21 | $2.27 | +7.58% | $2.13 | $2.28 | $2.13 | 539.60K |
| 2026-07-20 | $2.11 | -4.09% | $2.21 | $2.24 | $2.11 | 587.60K |
| 2026-07-17 | $2.20 | +2.33% | $2.09 | $2.25 | $2.08 | 889.70K |
| 2026-07-16 | $2.15 | -1.83% | $2.18 | $2.18 | $2.10 | 489.80K |
| 2026-07-15 | $2.19 | -6.41% | $2.35 | $2.44 | $2.18 | 726.70K |
| 2026-07-14 | $2.34 | +2.63% | $2.29 | $2.44 | $2.26 | 2.61M |
| 2026-07-13 | $2.28 | -1.72% | $2.31 | $2.37 | $2.28 | 388.10K |
| 2026-07-10 | $2.32 | +2.20% | $2.22 | $2.34 | $2.22 | 481.60K |
| 2026-07-09 | $2.27 | +2.71% | $2.22 | $2.32 | $2.22 | 593.30K |
| 2026-07-08 | $2.21 | +4.25% | $2.10 | $2.22 | $2.08 | 880.10K |
| 2026-07-07 | $2.12 | -4.07% | $2.23 | $2.23 | $2.11 | 743.60K |
| 2026-07-06 | $2.21 | +3.27% | $2.18 | $2.28 | $2.17 | 556.90K |
| 2026-07-02 | $2.14 | -8.94% | $2.35 | $2.37 | $2.13 | 710.10K |
| 2026-07-01 | $2.35 | +0.43% | $2.30 | $2.40 | $2.30 | 614.20K |
| 2026-06-30 | $2.34 | +5.41% | $2.24 | $2.35 | $2.22 | 613.50K |
| 2026-06-29 | $2.22 | +0.91% | $2.21 | $2.24 | $2.12 | 608.20K |
| 2026-06-26 | $2.20 | -2.22% | $2.23 | $2.25 | $2.17 | 1.74M |
| 2026-06-25 | $2.25 | -2.60% | $2.35 | $2.40 | $2.21 | 734.80K |
| 2026-06-24 | $2.31 | -3.75% | $2.42 | $2.43 | $2.30 | 693.70K |
| 2026-06-23 | $2.40 | -3.61% | $2.45 | $2.48 | $2.40 | 416.10K |
| 2026-06-22 | $2.49 | -2.73% | $2.54 | $2.58 | $2.43 | 745.30K |
| 2026-06-18 | $2.56 | 0.00% | $2.60 | $2.64 | $2.51 | 1.16M |
| 2026-06-17 | $2.56 | -1.92% | $2.62 | $2.66 | $2.55 | 943.30K |
| 2026-06-16 | $2.61 | -4.04% | $2.73 | $2.80 | $2.60 | 1.05M |
| 2026-06-15 | $2.72 | +1.12% | $2.75 | $2.78 | $2.69 | 428.10K |
| 2026-06-12 | $2.69 | -0.37% | $2.70 | $2.73 | $2.61 | 719.10K |
| 2026-06-11 | $2.70 | +3.05% | $2.64 | $2.70 | $2.58 | 582.90K |
| 2026-06-10 | $2.62 | -1.50% | $2.64 | $2.69 | $2.60 | 636.60K |
| 2026-06-09 | $2.66 | -7.64% | $2.92 | $2.96 | $2.62 | 885.60K |
| 2026-06-08 | $2.88 | +1.77% | $2.86 | $2.96 | $2.84 | 577.00K |
| 2026-06-05 | $2.83 | -7.82% | $3.02 | $3.09 | $2.81 | 902.40K |
| 2026-06-04 | $3.07 | -1.60% | $3.09 | $3.10 | $2.98 | 785.00K |
| 2026-06-03 | $3.12 | -6.59% | $3.30 | $3.30 | $3.11 | 899.40K |
| 2026-06-02 | $3.34 | +8.09% | $3.10 | $3.41 | $3.09 | 1.73M |
| 2026-06-01 | $3.09 | +0.32% | $3.06 | $3.10 | $2.97 | 712.50K |
| 2026-05-29 | $3.08 | 0.00% | $3.07 | $3.10 | $2.98 | 1.10M |
| 2026-05-28 | $3.08 | -0.96% | $3.10 | $3.27 | $2.97 | 3.50M |
| 2026-05-27 | $3.11 | +9.89% | $2.84 | $3.15 | $2.72 | 2.31M |
| 2026-05-26 | $2.83 | +1.43% | $2.79 | $2.89 | $2.74 | 1.68M |