Quantcast

Historical Stock Prices

RBBN 
$4.91
*  
0.03
0.61%
Get RBBN Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading RBBN now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 4.85 4.93 4.82 4.91 136,419
07/18/2019 4.9 4.95 4.87 4.88 132,862
07/17/2019 4.92 4.96 4.88 4.9 178,758
07/16/2019 4.99 5.06 4.92 4.92 307,965
07/15/2019 5.02 5.0549 4.95 4.99 104,477
07/12/2019 4.9 5.06 4.9 5.02 247,697
07/11/2019 4.97 5.015 4.86 4.91 182,117
07/10/2019 4.91 4.99 4.86 4.97 178,451
07/09/2019 4.86 4.89 4.82 4.86 173,393
07/08/2019 4.89 4.89 4.785 4.86 191,484
07/05/2019 4.9 4.915 4.81 4.9 139,417
07/03/2019 4.92 5 4.89 4.91 158,824
07/02/2019 4.99 5.01 4.87 4.915 203,947
07/01/2019 4.9 5.01 4.855 4.97 231,067
06/28/2019 4.89 4.99 4.87 4.89 934,160
06/27/2019 4.83 4.89 4.8193 4.89 139,514
06/26/2019 4.73 4.855 4.73 4.82 252,120
06/25/2019 4.75 4.77 4.67 4.69 258,077
06/24/2019 4.67 4.77 4.66 4.75 220,498
06/21/2019 4.74 4.765 4.625 4.66 1,377,656
06/20/2019 4.76 4.85 4.76 4.77 211,475
06/19/2019 4.73 4.765 4.66 4.69 204,472
06/18/2019 4.62 4.8 4.57 4.76 157,345
06/17/2019 4.7 4.76 4.58 4.62 232,043
06/14/2019 4.74 4.75 4.65 4.69 260,758
06/13/2019 4.65 4.77 4.65 4.76 331,804
06/12/2019 4.56 4.66 4.52 4.63 329,061
06/11/2019 4.4 4.57 4.39 4.55 250,067
06/10/2019 4.32 4.47 4.32 4.39 153,161
06/07/2019 4.32 4.355 4.28 4.32 125,839
06/06/2019 4.36 4.4 4.23 4.3 446,768
06/05/2019 4.47 4.47 4.36 4.37 179,072
06/04/2019 4.33 4.47 4.26 4.45 197,189
06/03/2019 4.25 4.35 4.25 4.31 293,005
05/31/2019 4.37 4.37 4.25 4.27 385,179
05/30/2019 4.45 4.49 4.34 4.41 258,374
05/29/2019 4.52 4.56 4.39 4.45 461,568
05/28/2019 4.63 4.66 4.52 4.55 139,846
05/24/2019 4.66 4.75 4.61 4.62 395,136
05/23/2019 4.77 4.82 4.585 4.63 270,680
05/22/2019 4.92 4.96 4.77 4.79 239,494
05/21/2019 4.89 4.99 4.89 4.96 294,483
05/20/2019 4.86 4.9 4.83 4.88 189,060
05/17/2019 5.14 5.17 4.875 4.89 273,656
05/16/2019 5.23 5.26 5.115 5.18 878,448
05/15/2019 4.85 5.18 4.85 5.15 589,998
05/14/2019 4.8 4.94 4.74 4.92 987,056
05/13/2019 4.76 4.85 4.68 4.74 272,534
05/10/2019 4.78 4.88 4.74 4.83 435,993
05/09/2019 4.71 4.76 4.52 4.73 423,429
05/08/2019 4.75 4.75 4.61 4.71 745,075
05/07/2019 4.67 4.77 4.64 4.74 434,425
05/06/2019 4.69 4.75 4.61 4.73 494,952
05/03/2019 4.9 4.99 4.5203 4.74 1,022,410
05/02/2019 5.35 5.38 5.29 5.32 390,859
05/01/2019 5.39 5.42 5.32 5.36 145,625
04/30/2019 5.4 5.51 5.3 5.36 279,100
04/29/2019 5.4 5.48 5.3 5.4 124,671
04/26/2019 5.32 5.55 5.3 5.4 359,428
04/25/2019 5.33 5.3567 5.14 5.29 123,876
04/24/2019 5.33 5.405 5.32 5.34 119,098
04/23/2019 5.24 5.38 5.2 5.34 317,139
04/22/2019 5.19 5.26 5.04 5.24 372,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio