NasdaqGS - Delayed Quote USD

Ribbon Communications Inc. (RBBN)

Compare
3.8900
-0.0900
(-2.26%)
At close: November 15 at 4:00 PM EST
3.8900
0.00
(0.00%)
After hours: November 15 at 4:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 4.0300 4.0300 3.8500 3.8900 3.8900 266,300
Nov 14, 2024 4.0200 4.0800 3.9600 3.9800 3.9800 313,100
Nov 13, 2024 4.1200 4.2000 4.0200 4.0200 4.0200 272,000
Nov 12, 2024 4.2000 4.3100 4.1100 4.1200 4.1200 352,800
Nov 11, 2024 4.2500 4.2700 4.1400 4.2600 4.2600 431,900
Nov 8, 2024 4.0300 4.2000 4.0200 4.1700 4.1700 382,900
Nov 7, 2024 4.0200 4.0900 3.9300 4.0700 4.0700 510,600
Nov 6, 2024 3.9000 4.0700 3.8900 4.0600 4.0600 694,800
Nov 5, 2024 3.6400 3.8300 3.6400 3.8100 3.8100 296,000
Nov 4, 2024 3.6400 3.7800 3.6300 3.6400 3.6400 221,200
Nov 1, 2024 3.6000 3.7400 3.5900 3.6600 3.6600 205,200
Oct 31, 2024 3.6700 3.7000 3.5500 3.5600 3.5600 305,100
Oct 30, 2024 3.6100 3.7700 3.6100 3.7000 3.7000 327,700
Oct 29, 2024 3.5700 3.7800 3.5600 3.6500 3.6500 367,800
Oct 28, 2024 3.7500 3.7900 3.6500 3.6900 3.6900 356,600
Oct 25, 2024 3.7400 3.8900 3.6800 3.7000 3.7000 558,400
Oct 24, 2024 3.4800 3.7700 3.4800 3.7100 3.7100 773,900
Oct 23, 2024 3.3800 3.4800 3.3800 3.4300 3.4300 331,100
Oct 22, 2024 3.4000 3.4300 3.3200 3.4200 3.4200 243,900
Oct 21, 2024 3.4100 3.4800 3.3800 3.4000 3.4000 236,300
Oct 18, 2024 3.5600 3.6000 3.4000 3.4100 3.4100 272,500
Oct 17, 2024 3.4000 3.5800 3.3900 3.5600 3.5600 538,500
Oct 16, 2024 3.3200 3.4500 3.3100 3.3800 3.3800 276,200
Oct 15, 2024 3.3300 3.3800 3.2600 3.2600 3.2600 253,600
Oct 14, 2024 3.3600 3.4000 3.2800 3.3000 3.3000 150,600
Oct 11, 2024 3.1600 3.3800 3.1600 3.3500 3.3500 252,200
Oct 10, 2024 3.2400 3.3000 3.1900 3.2000 3.2000 192,300
Oct 9, 2024 3.2000 3.3300 3.1600 3.2900 3.2900 122,600
Oct 8, 2024 3.2500 3.2800 3.1900 3.2000 3.2000 150,200
Oct 7, 2024 3.2500 3.3000 3.1900 3.2100 3.2100 175,700
Oct 4, 2024 3.1700 3.3000 3.1700 3.2800 3.2800 235,300
Oct 3, 2024 3.1500 3.2000 3.1000 3.1300 3.1300 173,100
Oct 2, 2024 3.1000 3.2100 3.0700 3.1800 3.1800 171,900
Oct 1, 2024 3.2200 3.2300 3.0300 3.1100 3.1100 244,200
Sep 30, 2024 3.2400 3.2900 3.2000 3.2500 3.2500 184,300
Sep 27, 2024 3.2600 3.3600 3.2400 3.2600 3.2600 241,600
Sep 26, 2024 3.2000 3.2900 3.2000 3.2300 3.2300 308,100
Sep 25, 2024 3.1500 3.1900 3.1100 3.1600 3.1600 168,500
Sep 24, 2024 3.1300 3.2000 3.0900 3.1400 3.1400 232,500
Sep 23, 2024 3.0600 3.1600 3.0600 3.1200 3.1200 248,400
Sep 20, 2024 3.1400 3.1600 3.0500 3.0500 3.0500 706,900
Sep 19, 2024 3.0900 3.1200 3.0200 3.1100 3.1100 234,700
Sep 18, 2024 2.9300 3.0900 2.9200 2.9700 2.9700 302,400
Sep 17, 2024 3.0000 3.0100 2.9100 2.9200 2.9200 313,500
Sep 16, 2024 3.0500 3.0600 2.9500 3.0000 3.0000 165,600
Sep 13, 2024 3.0300 3.1000 3.0100 3.0500 3.0500 213,300
Sep 12, 2024 2.9500 3.0100 2.9300 2.9800 2.9800 175,700
Sep 11, 2024 2.8800 2.9400 2.8400 2.9300 2.9300 156,400
Sep 10, 2024 2.8800 2.9400 2.8600 2.9000 2.9000 216,100
Sep 9, 2024 2.9000 2.9600 2.8600 2.8600 2.8600 186,900
Sep 6, 2024 3.0300 3.0600 2.9100 2.9100 2.9100 203,500
Sep 5, 2024 3.0600 3.0700 3.0000 3.0200 3.0200 152,800
Sep 4, 2024 3.0900 3.1400 3.0400 3.0400 3.0400 148,300
Sep 3, 2024 3.3500 3.3600 3.1100 3.1100 3.1100 273,500
Aug 30, 2024 3.4400 3.4500 3.3800 3.4100 3.4100 359,800
Aug 29, 2024 3.3700 3.5000 3.3500 3.4300 3.4300 191,800
Aug 28, 2024 3.3500 3.4700 3.3100 3.3500 3.3500 276,200
Aug 27, 2024 3.3600 3.4200 3.3300 3.3600 3.3600 183,300
Aug 26, 2024 3.4000 3.4100 3.3500 3.3700 3.3700 207,800
Aug 23, 2024 3.2500 3.4000 3.2500 3.3800 3.3800 254,500
Aug 22, 2024 3.2700 3.3200 3.2000 3.2300 3.2300 175,400
Aug 21, 2024 3.3000 3.3000 3.2400 3.3000 3.3000 172,100
Aug 20, 2024 3.3700 3.3700 3.2600 3.2800 3.2800 199,400
Aug 19, 2024 3.2000 3.3900 3.1600 3.3900 3.3900 290,200
Aug 16, 2024 3.0900 3.2300 3.0900 3.2000 3.2000 263,300
Aug 15, 2024 3.0400 3.1200 2.9600 3.1100 3.1100 210,900
Aug 14, 2024 2.9900 3.0300 2.9300 2.9400 2.9400 187,400
Aug 13, 2024 2.9400 2.9900 2.9100 2.9600 2.9600 176,800
Aug 12, 2024 2.9400 3.0000 2.9200 2.9500 2.9500 262,200
Aug 9, 2024 2.9200 2.9500 2.8400 2.9400 2.9400 176,500
Aug 8, 2024 2.8600 2.9500 2.8600 2.9400 2.9400 203,800
Aug 7, 2024 2.9500 2.9600 2.8300 2.8300 2.8300 250,700
Aug 6, 2024 2.8300 2.9500 2.8300 2.8800 2.8800 334,000
Aug 5, 2024 2.8100 2.8800 2.7500 2.8300 2.8300 567,900
Aug 2, 2024 3.0000 3.1200 2.9600 2.9800 2.9800 534,400
Aug 1, 2024 3.3700 3.4300 3.1400 3.1600 3.1600 538,400
Jul 31, 2024 3.2400 3.5200 3.2400 3.3900 3.3900 640,200
Jul 30, 2024 3.2400 3.4300 3.2200 3.2300 3.2300 579,100
Jul 29, 2024 3.2500 3.3100 3.2000 3.2700 3.2700 427,000
Jul 26, 2024 3.2700 3.4200 3.1800 3.2500 3.2500 681,800
Jul 25, 2024 3.5700 3.5700 3.0100 3.2200 3.2200 1,658,700
Jul 24, 2024 3.8900 3.9400 3.8500 3.8900 3.8900 697,700
Jul 23, 2024 3.8900 3.9500 3.8400 3.9200 3.9200 609,100
Jul 22, 2024 3.7500 3.9000 3.7000 3.8800 3.8800 367,400
Jul 19, 2024 3.7500 3.7500 3.6500 3.7000 3.7000 253,000
Jul 18, 2024 3.8000 3.8700 3.7100 3.7200 3.7200 258,200
Jul 17, 2024 3.8900 3.9100 3.8100 3.8600 3.8600 389,000
Jul 16, 2024 3.9200 3.9200 3.8400 3.9000 3.9000 479,900
Jul 15, 2024 3.7000 3.9000 3.7000 3.8400 3.8400 619,300
Jul 12, 2024 3.7700 3.8200 3.7000 3.7100 3.7100 608,800
Jul 11, 2024 3.4700 3.8000 3.4500 3.7100 3.7100 901,400
Jul 10, 2024 3.2600 3.2600 3.2000 3.2500 3.2500 184,900
Jul 9, 2024 3.3200 3.3300 3.2500 3.2500 3.2500 164,000
Jul 8, 2024 3.2800 3.3400 3.2800 3.3300 3.3300 199,100
Jul 5, 2024 3.2100 3.2800 3.2100 3.2600 3.2600 325,000
Jul 3, 2024 3.2600 3.3000 3.2200 3.2800 3.2800 125,300
Jul 2, 2024 3.3000 3.3400 3.2600 3.2600 3.2600 154,700
Jul 1, 2024 3.2800 3.3400 3.2400 3.3000 3.3000 266,000
Jun 28, 2024 3.1700 3.3300 3.1500 3.2900 3.2900 1,169,600
Jun 27, 2024 3.0700 3.1500 3.0400 3.1300 3.1300 206,600
Jun 26, 2024 3.0100 3.0800 3.0100 3.0500 3.0500 226,800
Jun 25, 2024 3.0000 3.0800 2.9500 3.0300 3.0300 247,900
Jun 24, 2024 3.0300 3.0700 3.0000 3.0100 3.0100 213,900
Jun 21, 2024 3.0000 3.0300 2.9700 3.0300 3.0300 400,700
Jun 20, 2024 2.9600 3.0600 2.9600 3.0100 3.0100 257,900
Jun 18, 2024 2.9900 3.0400 2.9700 2.9900 2.9900 231,100
Jun 17, 2024 2.9500 2.9900 2.8900 2.9800 2.9800 144,600
Jun 14, 2024 2.9400 2.9700 2.9200 2.9600 2.9600 229,600
Jun 13, 2024 3.0600 3.0600 2.9200 2.9900 2.9900 207,500
Jun 12, 2024 3.0300 3.1000 3.0200 3.0700 3.0700 223,100
Jun 11, 2024 2.9700 2.9900 2.9400 2.9700 2.9700 204,100
Jun 10, 2024 2.9300 3.0400 2.9100 3.0000 3.0000 198,500
Jun 7, 2024 2.9500 2.9700 2.9300 2.9600 2.9600 157,500
Jun 6, 2024 3.0000 3.0300 2.9500 2.9900 2.9900 208,100
Jun 5, 2024 2.9600 3.0200 2.9500 3.0200 3.0200 216,800
Jun 4, 2024 2.9300 2.9900 2.9000 2.9600 2.9600 250,500
Jun 3, 2024 3.1400 3.1500 3.0500 3.0600 3.0600 133,500
May 31, 2024 3.1500 3.1900 3.0900 3.1400 3.1400 402,600
May 30, 2024 3.1500 3.2200 3.1400 3.1600 3.1600 202,200
May 29, 2024 3.1100 3.2100 3.1100 3.1400 3.1400 199,500
May 28, 2024 3.1100 3.2200 3.0800 3.1600 3.1600 283,000
May 24, 2024 3.1900 3.2100 3.0600 3.1100 3.1100 200,800
May 23, 2024 3.2300 3.2300 3.1100 3.1700 3.1700 338,400
May 22, 2024 3.2300 3.2600 3.1800 3.2500 3.2500 212,000
May 21, 2024 3.2400 3.2800 3.2200 3.2500 3.2500 191,800
May 20, 2024 3.2900 3.3000 3.2300 3.2400 3.2400 195,600
May 17, 2024 3.3000 3.3200 3.2600 3.3000 3.3000 220,000
May 16, 2024 3.2900 3.3300 3.2600 3.2700 3.2700 238,300
May 15, 2024 3.2700 3.3200 3.2300 3.3000 3.3000 411,400
May 14, 2024 3.1400 3.2700 3.1400 3.2400 3.2400 293,700
May 13, 2024 3.1600 3.2500 3.1300 3.1300 3.1300 243,100
May 10, 2024 3.2300 3.2600 3.1400 3.1600 3.1600 154,800
May 9, 2024 3.1700 3.2400 3.1500 3.2300 3.2300 333,000
May 8, 2024 3.1200 3.1800 3.1000 3.1700 3.1700 195,900
May 7, 2024 3.1300 3.1600 3.1000 3.1100 3.1100 275,300
May 6, 2024 3.1600 3.2200 3.1000 3.1200 3.1200 349,200
May 3, 2024 3.2500 3.2900 3.1500 3.1700 3.1700 229,000
May 2, 2024 3.2500 3.2500 3.1500 3.2100 3.2100 276,000
May 1, 2024 3.1700 3.2600 3.1500 3.1900 3.1900 342,600
Apr 30, 2024 3.1100 3.2400 3.0400 3.1700 3.1700 757,300
Apr 29, 2024 3.1500 3.3200 3.1400 3.1600 3.1600 746,400
Apr 26, 2024 3.2500 3.2500 3.1000 3.1300 3.1300 589,700
Apr 25, 2024 3.2700 3.5800 3.2100 3.2400 3.2400 1,476,800
Apr 24, 2024 2.9000 3.4100 2.9000 3.2500 3.2500 2,794,500
Apr 23, 2024 2.5700 2.6300 2.5400 2.5700 2.5700 332,400
Apr 22, 2024 2.5700 2.6000 2.4700 2.5600 2.5600 404,600
Apr 19, 2024 2.5600 2.6000 2.5500 2.5700 2.5700 470,400
Apr 18, 2024 2.5800 2.6500 2.5400 2.5800 2.5800 540,800
Apr 17, 2024 2.6100 2.6700 2.5600 2.5700 2.5700 329,100
Apr 16, 2024 2.6300 2.6300 2.5500 2.6100 2.6100 337,800
Apr 15, 2024 2.7800 2.7800 2.6400 2.6700 2.6700 303,100
Apr 12, 2024 2.8000 2.8000 2.6600 2.7500 2.7500 422,500
Apr 11, 2024 2.8600 2.8700 2.7900 2.8000 2.8000 353,500
Apr 10, 2024 2.9200 2.9500 2.8100 2.8500 2.8500 348,200
Apr 9, 2024 3.0000 3.0200 2.9600 2.9900 2.9900 191,200
Apr 8, 2024 3.0000 3.0300 2.9600 2.9700 2.9700 249,800
Apr 5, 2024 3.0200 3.0500 2.9600 2.9900 2.9900 187,300
Apr 4, 2024 3.1200 3.1500 3.0100 3.0400 3.0400 243,300
Apr 3, 2024 3.0900 3.1500 3.0800 3.0800 3.0800 231,700
Apr 2, 2024 3.1700 3.1900 3.0700 3.1300 3.1300 178,900
Apr 1, 2024 3.2100 3.2700 3.1500 3.1900 3.1900 203,100
Mar 28, 2024 3.2700 3.3200 3.1900 3.2000 3.2000 450,500
Mar 27, 2024 3.0700 3.2800 3.0100 3.2700 3.2700 347,100
Mar 26, 2024 3.1400 3.1400 3.0600 3.0600 3.0600 163,400
Mar 25, 2024 3.0400 3.1600 3.0400 3.1200 3.1200 313,400
Mar 22, 2024 3.0300 3.1000 3.0100 3.0400 3.0400 229,200
Mar 21, 2024 3.0700 3.1500 3.0500 3.0600 3.0600 347,000
Mar 20, 2024 2.8800 3.0500 2.8600 3.0300 3.0300 318,200
Mar 19, 2024 2.7800 2.9300 2.7800 2.9000 2.9000 427,300
Mar 18, 2024 3.0800 3.0800 2.8200 2.8200 2.8200 377,400
Mar 15, 2024 2.8400 2.9500 2.8000 2.9400 2.9400 899,700
Mar 14, 2024 2.8700 2.9100 2.8000 2.8300 2.8300 339,400
Mar 13, 2024 2.8500 2.8900 2.8400 2.8700 2.8700 448,800
Mar 12, 2024 2.8700 2.8900 2.8500 2.8600 2.8600 276,000
Mar 11, 2024 2.8300 2.8900 2.8100 2.8700 2.8700 295,900
Mar 8, 2024 2.9700 3.0000 2.8500 2.8600 2.8600 455,400
Mar 7, 2024 2.9600 2.9800 2.9200 2.9400 2.9400 299,900
Mar 6, 2024 3.0100 3.0300 2.9200 2.9300 2.9300 275,400
Mar 5, 2024 2.8800 3.0300 2.8800 2.9500 2.9500 360,700
Mar 4, 2024 2.9700 2.9800 2.8900 2.9100 2.9100 435,600
Mar 1, 2024 2.9900 3.0300 2.9400 2.9500 2.9500 243,700
Feb 29, 2024 3.0000 3.0400 2.9300 2.9900 2.9900 973,500
Feb 28, 2024 3.0800 3.0900 2.9000 2.9200 2.9200 567,800
Feb 27, 2024 3.1300 3.1800 3.1000 3.1100 3.1100 235,200
Feb 26, 2024 3.0700 3.1300 3.0400 3.1300 3.1300 349,600
Feb 23, 2024 3.1300 3.1800 3.0600 3.1100 3.1100 390,100
Feb 22, 2024 3.1400 3.1900 3.0900 3.1500 3.1500 420,600
Feb 21, 2024 3.2900 3.2900 3.1000 3.1400 3.1400 621,100
Feb 20, 2024 3.3800 3.5200 3.3300 3.3500 3.3500 835,800
Feb 16, 2024 3.4500 3.5600 3.3700 3.5100 3.5100 679,500
Feb 15, 2024 3.2200 3.6500 3.0100 3.4300 3.4300 1,347,200
Feb 14, 2024 3.1100 3.2100 3.0600 3.2000 3.2000 677,700
Feb 13, 2024 3.0700 3.1000 2.9800 3.0700 3.0700 703,400
Feb 12, 2024 3.1400 3.2000 3.1300 3.1400 3.1400 439,400
Feb 9, 2024 3.1500 3.1800 3.1000 3.1300 3.1300 295,300
Feb 8, 2024 3.1400 3.1600 3.0600 3.1400 3.1400 321,000
Feb 7, 2024 3.1100 3.1600 3.0300 3.1300 3.1300 352,900
Feb 6, 2024 3.2100 3.2300 3.0500 3.0900 3.0900 543,200
Feb 5, 2024 3.0700 3.2200 3.0000 3.2100 3.2100 425,800
Feb 2, 2024 3.1200 3.1500 3.0800 3.1000 3.1000 399,200
Feb 1, 2024 3.0900 3.1900 3.0900 3.1800 3.1800 493,100
Jan 31, 2024 3.1100 3.1700 3.0300 3.0400 3.0400 710,700
Jan 30, 2024 3.2100 3.2100 3.1000 3.1500 3.1500 243,000
Jan 29, 2024 3.1500 3.2200 3.1300 3.2200 3.2200 341,500
Jan 26, 2024 3.2200 3.2400 3.1000 3.1700 3.1700 332,200
Jan 25, 2024 3.1600 3.2200 3.1000 3.1900 3.1900 375,300
Jan 24, 2024 3.1500 3.1700 3.1000 3.1500 3.1500 369,500
Jan 23, 2024 3.1000 3.1800 3.0600 3.0900 3.0900 550,000
Jan 22, 2024 3.0000 3.0700 2.9800 3.0600 3.0600 312,200
Jan 19, 2024 2.9400 2.9800 2.8800 2.9800 2.9800 371,700
Jan 18, 2024 2.8400 2.9000 2.8000 2.9000 2.9000 246,500
Jan 17, 2024 2.7500 2.8500 2.7500 2.8400 2.8400 336,500
Jan 16, 2024 2.8900 2.9000 2.7500 2.8100 2.8100 350,700
Jan 12, 2024 2.9300 2.9600 2.8600 2.9000 2.9000 305,500
Jan 11, 2024 2.8600 2.9400 2.8200 2.8800 2.8800 314,500
Jan 10, 2024 2.8600 2.9700 2.7700 2.8700 2.8700 330,500
Jan 9, 2024 3.0000 3.0100 2.8500 2.8600 2.8600 328,900
Jan 8, 2024 2.9100 3.1000 2.8900 3.0700 3.0700 547,900
Jan 5, 2024 2.8800 3.0000 2.8800 2.9200 2.9200 344,000
Jan 4, 2024 2.9400 3.0000 2.8800 2.8900 2.8900 253,500
Jan 3, 2024 3.0100 3.0400 2.9200 2.9200 2.9200 342,000
Jan 2, 2024 2.8600 3.0700 2.8200 3.0300 3.0300 554,500
Dec 29, 2023 2.9300 2.9800 2.8000 2.9000 2.9000 788,100
Dec 28, 2023 2.9500 3.0000 2.9000 2.9300 2.9300 488,500
Dec 27, 2023 2.9200 2.9700 2.8400 2.9500 2.9500 309,200
Dec 26, 2023 2.9100 2.9500 2.8300 2.9200 2.9200 444,600
Dec 22, 2023 2.7300 2.9200 2.7100 2.9000 2.9000 631,900
Dec 21, 2023 2.5900 2.7500 2.5100 2.7300 2.7300 437,600
Dec 20, 2023 2.6500 2.7200 2.5800 2.6000 2.6000 611,400
Dec 19, 2023 2.6500 2.7100 2.5800 2.6400 2.6400 344,700
Dec 18, 2023 2.6500 2.6800 2.5200 2.6400 2.6400 538,800
Dec 15, 2023 2.6800 2.7600 2.5900 2.6500 2.6500 1,012,500
Dec 14, 2023 2.5000 2.6300 2.5000 2.6000 2.6000 565,100
Dec 13, 2023 2.2700 2.5100 2.2500 2.5000 2.5000 692,400
Dec 12, 2023 2.3000 2.3000 2.1800 2.2600 2.2600 484,400
Dec 11, 2023 2.1500 2.2700 2.1500 2.2700 2.2700 546,600
Dec 8, 2023 2.1700 2.2200 2.1500 2.1600 2.1600 296,600
Dec 7, 2023 2.1800 2.2100 2.1600 2.1800 2.1800 239,500
Dec 6, 2023 2.2000 2.2600 2.1600 2.1800 2.1800 493,000
Dec 5, 2023 2.1700 2.1700 2.1100 2.1600 2.1600 367,700
Dec 4, 2023 2.1500 2.1800 2.1200 2.1700 2.1700 198,200
Dec 1, 2023 2.1100 2.1700 2.0900 2.1600 2.1600 354,000
Nov 30, 2023 2.1600 2.1600 2.0600 2.1300 2.1300 618,300
Nov 29, 2023 2.1300 2.1900 2.0900 2.1400 2.1400 194,900
Nov 28, 2023 2.1000 2.1500 2.0700 2.1000 2.1000 234,900
Nov 27, 2023 2.1200 2.1700 2.0800 2.1000 2.1000 298,600
Nov 24, 2023 2.0700 2.1300 2.0500 2.1200 2.1200 115,600
Nov 22, 2023 2.0900 2.1200 2.0600 2.0700 2.0700 192,400
Nov 21, 2023 2.0800 2.1200 2.0300 2.0800 2.0800 273,100
Nov 20, 2023 2.0400 2.1200 2.0200 2.1100 2.1100 481,500
Nov 17, 2023 2.0800 2.1000 2.0200 2.0300 2.0300 415,700
Nov 16, 2023 2.0400 2.0700 1.9900 2.0500 2.0500 241,000

Related Tickers