Ribbon Communications Inc (RBBN) Historical Stock Data
2.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBBN is down -0.63% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2.88 | 2.77 | ↓$0.11 (-3.82%) | 2.74 | 2.89 | 0.93M |
| 2025-12-03 | 2.84 | 2.88 | ↑$0.04 (1.41%) | 2.83 | 2.90 | 389.47K |
| 2025-12-02 | 2.82 | 2.82 | ↑$0.00 (0.00%) | 2.81 | 2.85 | 409.88K |
| 2025-12-01 | 2.82 | 2.80 | ↓$0.02 (-0.71%) | 2.80 | 2.87 | 460.15K |
| 2025-11-28 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.86 | 2.91 | 258.56K |
| 2025-11-26 | 2.81 | 2.84 | ↑$0.03 (1.07%) | 2.79 | 2.86 | 438.70K |
| 2025-11-25 | 2.77 | 2.82 | ↑$0.05 (1.81%) | 2.76 | 2.84 | 639.78K |
| 2025-11-24 | 2.75 | 2.76 | ↑$0.01 (0.36%) | 2.74 | 2.85 | 1.35M |
| 2025-11-21 | 2.75 | 2.75 | ↑$0.00 (0.00%) | 2.72 | 2.80 | 676.37K |
| 2025-11-20 | 2.91 | 2.76 | ↓$0.15 (-5.15%) | 2.73 | 2.96 | 646.35K |
| 2025-11-19 | 2.79 | 2.85 | ↑$0.06 (2.15%) | 2.79 | 2.88 | 1.19M |
| 2025-11-18 | 2.97 | 2.79 | ↓$0.18 (-6.06%) | 2.78 | 3.02 | 819.34K |
| 2025-11-17 | 3.06 | 3.00 | ↓$0.06 (-1.96%) | 3.00 | 3.14 | 651.19K |
| 2025-11-14 | 2.99 | 3.08 | ↑$0.09 (3.01%) | 2.94 | 3.09 | 772.33K |
| 2025-11-13 | 3.22 | 3.04 | ↓$0.18 (-5.59%) | 3.02 | 3.24 | 0.99M |
| 2025-11-12 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.20 | 3.27 | 762.22K |
| 2025-11-11 | 3.23 | 3.18 | ↓$0.05 (-1.55%) | 3.17 | 3.25 | 528.17K |
| 2025-11-10 | 3.24 | 3.27 | ↑$0.03 (0.93%) | 3.22 | 3.29 | 584.78K |
| 2025-11-07 | 3.13 | 3.16 | ↑$0.03 (0.96%) | 3.09 | 3.18 | 602.73K |
| 2025-11-06 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.16 | 3.23 | 474.53K |
| 2025-11-05 | 3.17 | 3.22 | ↑$0.05 (1.58%) | 3.16 | 3.24 | 593.98K |
| 2025-11-04 | 3.32 | 3.17 | ↓$0.15 (-4.52%) | 3.16 | 3.34 | 657.40K |
| 2025-11-03 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.35 | 3.40 | 668.82K |
| 2025-10-31 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.35 | 3.43 | 649.16K |
| 2025-10-30 | 3.43 | 3.36 | ↓$0.07 (-2.04%) | 3.35 | 3.55 | 840.39K |
| 2025-10-29 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.44 | 3.54 | 1.45M |
| 2025-10-28 | 3.46 | 3.46 | ↓$0.00 (-0.14%) | 3.45 | 3.50 | 753.72K |
| 2025-10-27 | 3.55 | 3.45 | ↓$0.10 (-2.82%) | 3.45 | 3.55 | 1.27M |
| 2025-10-24 | 3.48 | 3.55 | ↑$0.07 (1.87%) | 3.42 | 3.59 | 1.06M |
| 2025-10-23 | 3.41 | 3.45 | ↑$0.04 (1.17%) | 3.18 | 3.49 | 2.61M |
Create an account or log in to view more rows.
$RBBN Bears get cremated today
$RBBN the greatest stock of all time
will not bow to the shorts
oh yeah
$RBBN Let’s goooo
$RBBN Time to buy here
$RBBN Any red I see I shall buy
$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