RBBN - Ribbon Communications Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20192.81002.86002.77002.82002.8200410,870
Dec 05, 20192.83002.83002.75002.77002.7700574,900
Dec 04, 20192.93002.93002.80002.82002.8200538,200
Dec 03, 20192.91003.00002.89002.93002.9300532,900
Dec 02, 20192.92002.98002.87002.93002.9300430,400
Nov 29, 20192.93002.93002.85002.93002.9300359,800
Nov 27, 20192.85003.01002.82002.93002.9300931,700
Nov 26, 20192.84003.04002.77002.87002.8700882,600
Nov 25, 20192.79002.96002.70002.89002.8900711,900
Nov 22, 20192.66002.87002.65002.81002.8100627,000
Nov 21, 20192.56002.64002.44002.62002.6200901,900
Nov 20, 20192.64002.65002.55002.61002.6100542,800
Nov 19, 20192.72002.75002.62002.65002.6500624,300
Nov 18, 20192.74002.78002.65002.74002.7400827,200
Nov 15, 20192.99003.01002.70002.75002.75001,314,500
Nov 14, 20194.05004.06002.94003.00003.00002,342,800
Nov 13, 20194.05004.10004.03004.05004.0500229,200
Nov 12, 20194.08004.15004.06004.10004.1000357,800
Nov 11, 20194.16004.17004.03004.07004.0700625,900
Nov 08, 20194.20004.21004.13004.17004.1700452,300
Nov 07, 20194.27004.34004.17004.20004.2000667,300
Nov 06, 20194.36004.36004.22004.25004.2500676,600
Nov 05, 20194.33004.40004.28004.34004.3400660,200
Nov 04, 20194.48004.54004.32004.34004.3400414,800
Nov 01, 20194.36004.57004.31004.50004.5000758,300
Oct 31, 20194.52004.69004.26004.29004.29001,212,100
Oct 30, 20195.38005.49005.37005.48005.4800139,600
Oct 29, 20195.40005.45005.29005.38005.3800275,100
Oct 28, 20195.45005.53005.41005.44005.4400225,300
Oct 25, 20195.39005.50005.39005.47005.4700136,200
Oct 24, 20195.43005.44005.33005.41005.4100149,000
Oct 23, 20195.45005.46005.38005.42005.4200125,500
Oct 22, 20195.61005.61005.44005.45005.450095,100
Oct 21, 20195.62005.69005.58005.62005.6200137,500
Oct 18, 20195.58005.65005.53005.56005.5600192,100
Oct 17, 20195.57005.64005.54005.61005.6100159,200
Oct 16, 20195.49005.61005.49005.55005.550072,900
Oct 15, 20195.48005.62005.48005.53005.5300151,200
Oct 14, 20195.41005.55005.40005.52005.520094,800
Oct 11, 20195.40005.48005.36005.43005.4300256,000
Oct 10, 20195.31005.37005.30005.33005.3300207,600
Oct 09, 20195.34005.38005.28005.29005.2900147,700
Oct 08, 20195.36005.42005.26005.30005.3000122,100
Oct 07, 20195.50005.52005.39005.40005.4000127,400
Oct 04, 20195.56005.60005.51005.53005.5300120,000
Oct 03, 20195.55005.57005.48005.57005.5700128,300
Oct 02, 20195.70005.71005.45005.56005.5600236,400
Oct 01, 20195.86005.92005.73005.74005.7400435,500
Sep 30, 20195.77005.90005.75005.84005.8400252,300
Sep 27, 20195.72005.85005.70005.79005.7900229,100
Sep 26, 20195.83005.83005.67005.74005.7400143,600
Sep 25, 20195.69005.93005.69005.87005.8700187,900
Sep 24, 20195.68005.73005.64005.73005.7300268,000
Sep 23, 20195.75005.75005.62005.67005.6700184,300
Sep 20, 20195.81005.87005.74005.78005.7800467,900
Sep 19, 20195.79005.88005.78005.82005.8200337,200
Sep 18, 20195.76005.85005.72005.84005.8400484,200
Sep 17, 20195.70005.77005.61005.75005.7500168,400
Sep 16, 20195.62005.75005.60005.74005.7400187,600
Sep 13, 20195.56005.70005.53005.63005.6300191,200
Sep 12, 20195.61005.67005.50005.62005.6200252,500
Sep 11, 20195.34005.60005.30005.60005.6000307,800
Sep 10, 20195.30005.42005.25005.32005.3200207,300
Sep 09, 20195.32005.41005.27005.31005.3100186,000
Sep 06, 20195.30005.36005.20005.31005.3100158,000
Sep 05, 20195.21005.37005.15005.27005.2700186,900
Sep 04, 20195.13005.23005.12005.14005.1400154,700
Sep 03, 20195.13005.21005.02005.07005.0700225,200
Aug 30, 20195.27005.27005.05005.17005.1700170,600
Aug 29, 20195.23005.42005.23005.23005.2300153,800
Aug 28, 20195.15005.25005.15005.19005.1900116,400
Aug 27, 20195.18005.20005.09005.14005.1400314,800
Aug 26, 20195.16005.24005.07005.13005.1300127,400
Aug 23, 20195.34005.38005.12005.12005.1200194,800
Aug 22, 20195.54005.54005.36005.37005.3700173,400
Aug 21, 20195.41005.52005.34005.51005.5100243,100
Aug 20, 20195.40005.46005.35005.38005.3800204,500
Aug 19, 20195.27005.49005.27005.40005.4000258,600
Aug 16, 20195.27005.30005.23005.25005.2500157,400
Aug 15, 20195.19005.32005.13005.22005.2200270,000
Aug 14, 20195.25005.29005.18005.26005.2600203,600
Aug 13, 20195.34005.41005.27005.31005.3100235,200
Aug 12, 20195.35005.48005.34005.34005.3400328,900
Aug 09, 20195.38005.45005.36005.39005.3900347,500
Aug 08, 20195.35005.42005.34005.41005.4100463,800
Aug 07, 20195.29005.49005.29005.36005.3600363,600
Aug 06, 20195.22005.39005.22005.38005.3800291,900
Aug 05, 20195.28005.36005.16005.22005.2200351,200
Aug 02, 20195.17005.45005.12005.36005.3600973,400
Aug 01, 20195.04005.46005.04005.10005.1000771,000
Jul 31, 20194.89005.04004.89004.92004.9200313,700
Jul 30, 20194.85004.96004.83004.91004.9100369,600
Jul 29, 20194.97005.00004.83004.88004.8800409,000
Jul 26, 20194.91004.97004.91004.91004.9100169,400
Jul 25, 20194.93004.95004.86004.89004.8900206,500
Jul 24, 20194.86004.95004.86004.91004.9100199,900
Jul 23, 20194.92004.94004.86004.87004.8700153,300
Jul 22, 20194.91005.00004.86004.90004.9000419,500
Jul 19, 20194.85004.93004.82004.91004.9100136,400
Jul 18, 20194.90004.95004.87004.88004.8800132,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...