Ribbon Communications Inc. - Common Stock (RBBN)
3.5650
+0.1150 (3.33%)
NASDAQ · Last Trade: Oct 24th, 3:15 PM EDT
Historical Prices For Ribbon Communications Inc. - Common Stock (RBBN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.41 | 3.49 | 3.18 | 3.45 | 2,609,875 | 3.45 |
| 10/22/2025 | 4.04 | 4.08 | 3.98 | 4.00 | 781,566 | 4.00 |
| 10/21/2025 | 3.93 | 4.09 | 3.92 | 4.04 | 589,863 | 4.04 |
| 10/20/2025 | 3.85 | 3.94 | 3.84 | 3.93 | 508,108 | 3.93 |
| 10/17/2025 | 3.81 | 3.86 | 3.77 | 3.81 | 634,733 | 3.81 |
| 10/16/2025 | 3.93 | 3.97 | 3.80 | 3.81 | 727,682 | 3.81 |
| 10/15/2025 | 3.85 | 3.95 | 3.83 | 3.92 | 847,404 | 3.92 |
| 10/14/2025 | 3.63 | 3.82 | 3.63 | 3.81 | 529,372 | 3.81 |
| 10/13/2025 | 3.70 | 3.76 | 3.68 | 3.70 | 472,846 | 3.70 |
| 10/10/2025 | 3.74 | 3.77 | 3.58 | 3.60 | 523,177 | 3.60 |
| 10/09/2025 | 3.76 | 3.77 | 3.71 | 3.74 | 504,191 | 3.74 |
| 10/08/2025 | 3.78 | 3.81 | 3.75 | 3.76 | 311,561 | 3.76 |
| 10/07/2025 | 3.86 | 3.88 | 3.73 | 3.76 | 641,037 | 3.76 |
| 10/06/2025 | 3.90 | 3.98 | 3.83 | 3.84 | 692,717 | 3.84 |
| 10/03/2025 | 3.81 | 3.89 | 3.76 | 3.86 | 983,055 | 3.86 |
| 10/02/2025 | 3.80 | 3.81 | 3.71 | 3.77 | 594,343 | 3.77 |
| 10/01/2025 | 3.75 | 3.83 | 3.74 | 3.78 | 486,639 | 3.78 |
| 9/30/2025 | 3.76 | 3.81 | 3.73 | 3.80 | 378,733 | 3.80 |
| 9/29/2025 | 3.76 | 3.82 | 3.73 | 3.76 | 436,755 | 3.76 |
| 9/26/2025 | 3.83 | 3.83 | 3.74 | 3.75 | 371,314 | 3.75 |
| 9/25/2025 | 3.83 | 3.89 | 3.80 | 3.82 | 532,739 | 3.82 |
| 9/24/2025 | 3.93 | 3.94 | 3.81 | 3.87 | 456,254 | 3.87 |
| 9/23/2025 | 3.90 | 3.99 | 3.87 | 3.92 | 548,709 | 3.92 |
| 9/22/2025 | 3.86 | 3.92 | 3.85 | 3.87 | 309,054 | 3.87 |
| 9/19/2025 | 3.97 | 3.97 | 3.86 | 3.87 | 864,751 | 3.87 |
| 9/18/2025 | 3.90 | 3.99 | 3.88 | 3.97 | 457,566 | 3.97 |
| 9/17/2025 | 3.83 | 3.93 | 3.79 | 3.85 | 584,054 | 3.85 |
| 9/16/2025 | 3.89 | 3.89 | 3.80 | 3.82 | 690,306 | 3.82 |
| 9/15/2025 | 3.90 | 3.91 | 3.83 | 3.90 | 832,242 | 3.90 |
| 9/12/2025 | 3.91 | 3.91 | 3.79 | 3.82 | 570,763 | 3.82 |
| 9/11/2025 | 4.00 | 4.00 | 3.90 | 3.94 | 599,709 | 3.94 |
| 9/10/2025 | 4.05 | 4.14 | 3.86 | 3.95 | 1,433,687 | 3.95 |
| 9/09/2025 | 4.02 | 4.09 | 4.00 | 4.05 | 371,188 | 4.05 |
| 9/08/2025 | 3.99 | 4.10 | 3.99 | 4.06 | 448,825 | 4.06 |
| 9/05/2025 | 4.16 | 4.19 | 3.96 | 3.99 | 751,116 | 3.99 |
| 9/04/2025 | 4.05 | 4.24 | 4.04 | 4.16 | 701,289 | 4.16 |
| 9/03/2025 | 4.01 | 4.07 | 3.95 | 4.01 | 536,780 | 4.01 |
| 9/02/2025 | 4.01 | 4.15 | 3.98 | 4.02 | 621,553 | 4.02 |
| 8/29/2025 | 4.11 | 4.14 | 3.99 | 4.08 | 474,431 | 4.08 |
| 8/28/2025 | 4.00 | 4.12 | 3.98 | 4.11 | 814,507 | 4.11 |
| 8/27/2025 | 3.94 | 4.01 | 3.93 | 3.99 | 359,175 | 3.99 |
| 8/26/2025 | 3.93 | 4.00 | 3.92 | 3.95 | 479,642 | 3.95 |
| 8/25/2025 | 3.96 | 4.00 | 3.92 | 3.93 | 351,701 | 3.93 |
| 8/22/2025 | 3.77 | 3.99 | 3.76 | 3.97 | 508,049 | 3.97 |
| 8/21/2025 | 3.72 | 3.76 | 3.68 | 3.74 | 253,008 | 3.74 |
| 8/20/2025 | 3.72 | 3.72 | 3.63 | 3.71 | 606,097 | 3.71 |
| 8/19/2025 | 3.90 | 3.92 | 3.73 | 3.74 | 403,292 | 3.74 |
| 8/18/2025 | 3.86 | 3.94 | 3.86 | 3.90 | 256,796 | 3.90 |
| 8/15/2025 | 3.96 | 3.96 | 3.82 | 3.87 | 492,722 | 3.87 |
| 8/14/2025 | 3.99 | 4.07 | 3.88 | 3.95 | 473,884 | 3.95 |
| 8/13/2025 | 4.07 | 4.11 | 3.97 | 4.08 | 531,807 | 4.08 |
| 8/12/2025 | 4.04 | 4.11 | 4.00 | 4.06 | 685,176 | 4.06 |
| 8/11/2025 | 3.80 | 4.04 | 3.79 | 4.02 | 948,072 | 4.02 |
| 8/08/2025 | 3.79 | 3.83 | 3.74 | 3.79 | 236,829 | 3.79 |
| 8/07/2025 | 3.83 | 3.85 | 3.73 | 3.78 | 361,017 | 3.78 |
| 8/06/2025 | 3.58 | 3.81 | 3.56 | 3.79 | 456,595 | 3.79 |
| 8/05/2025 | 3.66 | 3.70 | 3.57 | 3.58 | 399,819 | 3.58 |
| 8/04/2025 | 3.63 | 3.69 | 3.58 | 3.63 | 617,745 | 3.63 |
| 8/01/2025 | 3.70 | 3.72 | 3.60 | 3.60 | 656,507 | 3.60 |
| 7/31/2025 | 3.75 | 3.80 | 3.72 | 3.76 | 490,532 | 3.76 |
| 7/30/2025 | 3.87 | 3.90 | 3.77 | 3.80 | 640,856 | 3.80 |
| 7/29/2025 | 3.76 | 3.92 | 3.76 | 3.87 | 696,563 | 3.87 |
| 7/28/2025 | 3.84 | 3.85 | 3.76 | 3.83 | 772,029 | 3.83 |
| 7/25/2025 | 3.89 | 3.89 | 3.79 | 3.83 | 528,194 | 3.83 |
| 7/24/2025 | 4.22 | 4.23 | 3.60 | 3.89 | 1,553,153 | 3.89 |