Ribbon Communications Inc. - Common Stock (RBBN)
3.9850
-0.0450 (-1.12%)
NASDAQ · Last Trade: Jun 27th, 12:40 PM EDT
Historical Prices For Ribbon Communications Inc. - Common Stock (RBBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 4.07 | 4.09 | 4.00 | 4.03 | 507,633 | 4.03 |
| 6/25/2025 | 4.04 | 4.10 | 4.01 | 4.05 | 392,056 | 4.05 |
| 6/24/2025 | 3.99 | 4.08 | 3.94 | 4.04 | 505,325 | 4.04 |
| 6/23/2025 | 3.87 | 3.94 | 3.79 | 3.94 | 428,349 | 3.94 |
| 6/20/2025 | 3.91 | 3.93 | 3.81 | 3.88 | 797,565 | 3.88 |
| 6/18/2025 | 3.89 | 4.01 | 3.85 | 3.86 | 788,783 | 3.86 |
| 6/17/2025 | 3.84 | 3.94 | 3.82 | 3.89 | 441,681 | 3.89 |
| 6/16/2025 | 3.80 | 3.90 | 3.76 | 3.86 | 387,164 | 3.86 |
| 6/13/2025 | 3.84 | 3.89 | 3.74 | 3.74 | 468,822 | 3.74 |
| 6/12/2025 | 3.90 | 3.97 | 3.89 | 3.94 | 551,915 | 3.94 |
| 6/11/2025 | 4.00 | 4.07 | 3.90 | 3.91 | 660,949 | 3.91 |
| 6/10/2025 | 3.97 | 4.07 | 3.92 | 3.98 | 845,802 | 3.98 |
| 6/09/2025 | 3.99 | 4.09 | 3.87 | 3.97 | 1,298,202 | 3.97 |
| 6/06/2025 | 3.65 | 3.75 | 3.60 | 3.69 | 678,797 | 3.69 |
| 6/05/2025 | 3.60 | 3.65 | 3.54 | 3.58 | 527,094 | 3.58 |
| 6/04/2025 | 3.81 | 3.87 | 3.59 | 3.60 | 627,686 | 3.60 |
| 6/03/2025 | 3.73 | 4.29 | 3.73 | 3.82 | 2,032,830 | 3.82 |
| 6/02/2025 | 3.41 | 3.53 | 3.40 | 3.50 | 290,551 | 3.50 |
| 5/30/2025 | 3.47 | 3.47 | 3.31 | 3.38 | 724,812 | 3.38 |
| 5/29/2025 | 3.51 | 3.54 | 3.42 | 3.50 | 449,722 | 3.50 |
| 5/28/2025 | 3.57 | 3.63 | 3.48 | 3.49 | 271,518 | 3.49 |
| 5/27/2025 | 3.57 | 3.66 | 3.55 | 3.57 | 504,028 | 3.57 |
| 5/23/2025 | 3.53 | 3.60 | 3.50 | 3.51 | 272,244 | 3.51 |
| 5/22/2025 | 3.59 | 3.68 | 3.54 | 3.63 | 329,335 | 3.63 |
| 5/21/2025 | 3.58 | 3.71 | 3.58 | 3.61 | 291,313 | 3.61 |
| 5/20/2025 | 3.64 | 3.65 | 3.56 | 3.63 | 234,228 | 3.63 |
| 5/19/2025 | 3.57 | 3.65 | 3.53 | 3.64 | 333,236 | 3.64 |
| 5/16/2025 | 3.62 | 3.65 | 3.53 | 3.63 | 398,285 | 3.63 |
| 5/15/2025 | 3.64 | 3.69 | 3.54 | 3.62 | 405,025 | 3.62 |
| 5/14/2025 | 3.54 | 3.71 | 3.48 | 3.66 | 630,790 | 3.66 |
| 5/13/2025 | 3.48 | 3.57 | 3.41 | 3.54 | 403,129 | 3.54 |
| 5/12/2025 | 3.30 | 3.48 | 3.27 | 3.42 | 638,150 | 3.42 |
| 5/09/2025 | 3.13 | 3.19 | 3.09 | 3.15 | 387,931 | 3.15 |
| 5/08/2025 | 3.11 | 3.19 | 3.06 | 3.13 | 449,184 | 3.13 |
| 5/07/2025 | 3.14 | 3.15 | 3.04 | 3.05 | 495,729 | 3.05 |
| 5/06/2025 | 3.08 | 3.16 | 3.01 | 3.11 | 616,138 | 3.11 |
| 5/05/2025 | 3.18 | 3.29 | 3.15 | 3.16 | 586,765 | 3.16 |
| 5/02/2025 | 3.35 | 3.35 | 3.16 | 3.24 | 707,268 | 3.24 |
| 5/01/2025 | 3.26 | 3.44 | 3.17 | 3.23 | 901,872 | 3.23 |
| 4/30/2025 | 3.17 | 3.40 | 3.02 | 3.21 | 1,489,762 | 3.21 |
| 4/29/2025 | 3.66 | 3.79 | 3.66 | 3.75 | 566,138 | 3.75 |
| 4/28/2025 | 3.62 | 3.71 | 3.61 | 3.68 | 420,578 | 3.68 |
| 4/25/2025 | 3.56 | 3.63 | 3.53 | 3.61 | 292,317 | 3.61 |
| 4/24/2025 | 3.58 | 3.58 | 3.49 | 3.58 | 431,805 | 3.58 |
| 4/23/2025 | 3.61 | 3.67 | 3.50 | 3.52 | 448,282 | 3.52 |
| 4/22/2025 | 3.49 | 3.54 | 3.45 | 3.48 | 292,467 | 3.48 |
| 4/21/2025 | 3.51 | 3.52 | 3.37 | 3.43 | 286,610 | 3.43 |
| 4/17/2025 | 3.53 | 3.61 | 3.50 | 3.58 | 378,917 | 3.58 |
| 4/16/2025 | 3.59 | 3.62 | 3.45 | 3.53 | 292,864 | 3.53 |
| 4/15/2025 | 3.51 | 3.65 | 3.51 | 3.62 | 370,767 | 3.62 |
| 4/14/2025 | 3.55 | 3.58 | 3.46 | 3.51 | 430,331 | 3.51 |
| 4/11/2025 | 3.46 | 3.52 | 3.40 | 3.46 | 334,150 | 3.46 |
| 4/10/2025 | 3.54 | 3.54 | 3.30 | 3.46 | 520,199 | 3.46 |
| 4/09/2025 | 3.27 | 3.79 | 3.22 | 3.67 | 738,161 | 3.67 |
| 4/08/2025 | 3.49 | 3.59 | 3.21 | 3.30 | 710,041 | 3.30 |
| 4/07/2025 | 3.20 | 3.49 | 3.11 | 3.32 | 774,191 | 3.32 |
| 4/04/2025 | 3.33 | 3.44 | 3.19 | 3.32 | 588,367 | 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 |