Ribbon Communications Inc. - Common Stock (RBBN)
3.3200
-0.2000 (-5.68%)
NASDAQ · Last Trade: Apr 4th, 10:55 PM EDT
Historical Prices For Ribbon Communications Inc. - Common Stock (RBBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.33 | 3.44 | 3.19 | 3.32 | 588,337 | 3.32 |
| 4/03/2025 | 3.62 | 3.65 | 3.40 | 3.52 | 566,132 | 3.52 |
| 4/02/2025 | 3.77 | 3.95 | 3.75 | 3.90 | 346,200 | 3.90 |
| 4/01/2025 | 3.89 | 3.89 | 3.77 | 3.84 | 306,967 | 3.84 |
| 3/31/2025 | 3.99 | 4.01 | 3.78 | 3.92 | 559,327 | 3.92 |
| 3/28/2025 | 4.00 | 4.08 | 4.00 | 4.06 | 570,050 | 4.06 |
| 3/27/2025 | 4.05 | 4.05 | 3.96 | 4.01 | 342,636 | 4.01 |
| 3/26/2025 | 4.23 | 4.31 | 4.01 | 4.07 | 303,879 | 4.07 |
| 3/25/2025 | 4.22 | 4.28 | 4.16 | 4.23 | 485,489 | 4.23 |
| 3/24/2025 | 4.11 | 4.21 | 4.09 | 4.22 | 378,819 | 4.22 |
| 3/21/2025 | 3.97 | 4.04 | 3.94 | 4.01 | 671,410 | 4.01 |
| 3/20/2025 | 3.95 | 4.07 | 3.92 | 4.01 | 379,510 | 4.01 |
| 3/19/2025 | 3.93 | 4.05 | 3.91 | 4.02 | 394,026 | 4.02 |
| 3/18/2025 | 3.92 | 3.96 | 3.87 | 3.90 | 379,657 | 3.90 |
| 3/17/2025 | 3.94 | 4.04 | 3.90 | 3.95 | 601,827 | 3.95 |
| 3/14/2025 | 3.94 | 4.02 | 3.88 | 3.95 | 450,915 | 3.95 |
| 3/13/2025 | 3.93 | 3.99 | 3.79 | 3.86 | 452,270 | 3.86 |
| 3/12/2025 | 3.94 | 4.00 | 3.79 | 3.94 | 571,634 | 3.94 |
| 3/11/2025 | 3.78 | 3.88 | 3.66 | 3.83 | 673,622 | 3.83 |
| 3/10/2025 | 4.03 | 4.08 | 3.75 | 3.78 | 692,265 | 3.78 |
| 3/07/2025 | 4.27 | 4.33 | 4.07 | 4.17 | 548,368 | 4.17 |
| 3/06/2025 | 4.40 | 4.46 | 4.26 | 4.27 | 396,687 | 4.27 |
| 3/05/2025 | 4.35 | 4.54 | 4.31 | 4.50 | 473,028 | 4.50 |
| 3/04/2025 | 4.39 | 4.43 | 4.20 | 4.32 | 989,136 | 4.32 |
| 3/03/2025 | 4.75 | 4.84 | 4.40 | 4.45 | 711,950 | 4.45 |
| 2/28/2025 | 4.72 | 4.87 | 4.61 | 4.72 | 793,965 | 4.72 |
| 2/27/2025 | 4.87 | 4.93 | 4.71 | 4.73 | 518,781 | 4.73 |
| 2/26/2025 | 4.68 | 4.89 | 4.65 | 4.86 | 682,793 | 4.86 |
| 2/25/2025 | 4.65 | 4.69 | 4.55 | 4.64 | 577,956 | 4.64 |
| 2/24/2025 | 4.74 | 4.87 | 4.55 | 4.58 | 698,669 | 4.58 |
| 2/21/2025 | 5.01 | 5.04 | 4.73 | 4.73 | 566,766 | 4.73 |
| 2/20/2025 | 4.99 | 5.03 | 4.84 | 4.95 | 759,344 | 4.95 |
| 2/19/2025 | 5.15 | 5.15 | 4.94 | 5.06 | 811,174 | 5.06 |
| 2/18/2025 | 5.24 | 5.38 | 5.11 | 5.14 | 1,088,106 | 5.14 |
| 2/14/2025 | 4.97 | 5.26 | 4.77 | 5.13 | 1,384,148 | 5.13 |
| 2/13/2025 | 4.69 | 5.25 | 4.56 | 5.00 | 3,706,886 | 5.00 |
| 2/12/2025 | 4.22 | 4.34 | 4.13 | 4.33 | 1,152,882 | 4.33 |
| 2/11/2025 | 4.20 | 4.39 | 4.20 | 4.34 | 647,596 | 4.34 |
| 2/10/2025 | 4.13 | 4.35 | 4.12 | 4.27 | 554,415 | 4.27 |
| 2/07/2025 | 4.20 | 4.31 | 4.07 | 4.09 | 484,297 | 4.09 |
| 2/06/2025 | 4.20 | 4.27 | 4.16 | 4.19 | 588,535 | 4.19 |
| 2/05/2025 | 4.09 | 4.33 | 4.09 | 4.20 | 610,099 | 4.20 |
| 2/04/2025 | 3.93 | 4.09 | 3.87 | 4.09 | 275,869 | 4.09 |
| 2/03/2025 | 3.95 | 4.03 | 3.86 | 3.93 | 315,711 | 3.93 |
| 1/31/2025 | 4.06 | 4.20 | 4.02 | 4.10 | 597,023 | 4.10 |
| 1/30/2025 | 3.98 | 4.23 | 3.96 | 4.06 | 476,682 | 4.06 |
| 1/29/2025 | 3.86 | 4.03 | 3.83 | 3.93 | 532,069 | 3.93 |
| 1/28/2025 | 3.81 | 3.86 | 3.75 | 3.86 | 230,349 | 3.86 |
| 1/27/2025 | 4.04 | 4.04 | 3.69 | 3.81 | 745,583 | 3.81 |
| 1/24/2025 | 4.22 | 4.22 | 4.06 | 4.11 | 329,897 | 4.11 |
| 1/23/2025 | 4.11 | 4.26 | 4.11 | 4.20 | 453,310 | 4.20 |
| 1/22/2025 | 4.15 | 4.20 | 4.11 | 4.14 | 264,096 | 4.14 |
| 1/21/2025 | 4.10 | 4.23 | 4.06 | 4.14 | 585,578 | 4.14 |
| 1/17/2025 | 4.05 | 4.06 | 3.99 | 4.03 | 462,093 | 4.03 |
| 1/16/2025 | 4.05 | 4.05 | 3.98 | 4.02 | 245,615 | 4.02 |
| 1/15/2025 | 4.09 | 4.15 | 4.03 | 4.05 | 502,908 | 4.05 |
| 1/14/2025 | 3.94 | 4.01 | 3.92 | 3.99 | 377,598 | 3.99 |
| 1/13/2025 | 3.91 | 3.97 | 3.83 | 3.90 | 210,486 | 3.90 |
| 1/10/2025 | 3.97 | 4.01 | 3.90 | 3.95 | 288,955 | 3.95 |
| 1/08/2025 | 4.01 | 4.01 | 3.90 | 4.01 | 265,017 | 4.01 |
| 1/07/2025 | 4.07 | 4.10 | 3.93 | 4.00 | 226,869 | 4.00 |
| 1/06/2025 | 4.04 | 4.16 | 4.04 | 4.07 | 345,738 | 4.07 |