Ribbon Communications Inc (RBBN) Historical Stock Data
2.56 ↓0.01 (-0.39%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RBBN is down -0.34% a day on average. There have been 10 days where Ribbon Communications Inc closed green and 20 days where RBBN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 2.57 | 2.56 | ↓$0.01 (-0.39%) | 2.47 | 2.60 | 404.61K |
| 2024-04-19 | 2.56 | 2.57 | ↑$0.01 (0.39%) | 2.55 | 2.60 | 470.37K |
| 2024-04-18 | 2.58 | 2.58 | ↑$0.00 (0.00%) | 2.54 | 2.65 | 540.80K |
| 2024-04-17 | 2.61 | 2.57 | ↓$0.04 (-1.53%) | 2.56 | 2.67 | 329.10K |
| 2024-04-16 | 2.63 | 2.61 | ↓$0.02 (-0.76%) | 2.55 | 2.63 | 337.84K |
| 2024-04-15 | 2.78 | 2.67 | ↓$0.11 (-3.96%) | 2.64 | 2.78 | 303.05K |
| 2024-04-12 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.66 | 2.80 | 422.49K |
| 2024-04-11 | 2.86 | 2.80 | ↓$0.06 (-2.10%) | 2.79 | 2.87 | 353.47K |
| 2024-04-10 | 2.92 | 2.85 | ↓$0.07 (-2.40%) | 2.81 | 2.95 | 348.23K |
| 2024-04-09 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.96 | 3.02 | 191.23K |
| 2024-04-08 | 3.00 | 2.97 | ↓$0.03 (-1.00%) | 2.96 | 3.03 | 249.85K |
| 2024-04-05 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.96 | 3.05 | 187.33K |
| 2024-04-04 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.01 | 3.15 | 243.27K |
| 2024-04-03 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.08 | 3.15 | 231.73K |
| 2024-04-02 | 3.17 | 3.13 | ↓$0.04 (-1.26%) | 3.07 | 3.19 | 178.95K |
| 2024-04-01 | 3.21 | 3.19 | ↓$0.02 (-0.62%) | 3.15 | 3.27 | 203.12K |
| 2024-03-28 | 3.27 | 3.20 | ↓$0.07 (-2.14%) | 3.19 | 3.32 | 450.53K |
| 2024-03-27 | 3.07 | 3.27 | ↑$0.20 (6.51%) | 3.01 | 3.28 | 347.06K |
| 2024-03-26 | 3.14 | 3.06 | ↓$0.08 (-2.55%) | 3.06 | 3.14 | 163.42K |
| 2024-03-25 | 3.04 | 3.12 | ↑$0.08 (2.63%) | 3.04 | 3.16 | 313.39K |
| 2024-03-22 | 3.03 | 3.04 | ↑$0.01 (0.33%) | 3.01 | 3.10 | 229.19K |
| 2024-03-21 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.05 | 3.15 | 347.03K |
| 2024-03-20 | 2.88 | 3.03 | ↑$0.15 (5.21%) | 2.86 | 3.05 | 318.23K |
| 2024-03-19 | 2.78 | 2.90 | ↑$0.12 (4.32%) | 2.78 | 2.93 | 427.32K |
| 2024-03-18 | 3.08 | 2.82 | ↓$0.26 (-8.44%) | 2.82 | 3.08 | 377.41K |
| 2024-03-15 | 2.84 | 2.94 | ↑$0.10 (3.52%) | 2.80 | 2.95 | 899.80K |
| 2024-03-14 | 2.87 | 2.83 | ↓$0.04 (-1.39%) | 2.80 | 2.91 | 339.42K |
| 2024-03-13 | 2.85 | 2.87 | ↑$0.02 (0.70%) | 2.84 | 2.89 | 448.83K |
| 2024-03-12 | 2.87 | 2.86 | ↓$0.01 (-0.35%) | 2.85 | 2.89 | 276.01K |
| 2024-03-11 | 2.83 | 2.87 | ↑$0.04 (1.41%) | 2.81 | 2.89 | 295.92K |
Create an account or log in to view more rows.
$RBBN it begins tomorrow
$RBBN f this stock
$RBBN BULLS ALPHA
BEARS BETA
$RBBN I think I like this stock more everyday
$RBBN coming now
$RBBN what happens?
$RBBN Very bullish action
$RBBN yes
keep going down
let's go
stop stalling
$RBBN Up! Up! Up! Up! Up! Up! Up!
$RBBN the end is near