Quantcast

Ribbon Communications Inc. Common Stock Historical Stock Prices

RBBN 
$6.6
*  
0.04
0.61%
Get RBBN Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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.
16:00 6.55 6.65 6.435 6.60 988,076
06/22/2018 6.55 6.65 6.435 6.6 979,205
06/21/2018 6.66 6.66 6.45 6.56 334,354
06/20/2018 6.55 6.72 6.48 6.64 269,197
06/19/2018 6.5 6.58 6.39 6.54 225,036
06/18/2018 6.55 6.61 6.5 6.53 235,218
06/15/2018 6.69 6.8 6.59 6.6 244,838
06/14/2018 6.69 6.7998 6.65 6.73 256,900
06/13/2018 6.63 6.7799 6.6 6.65 211,055
06/12/2018 6.36 6.66 6.36 6.66 244,930
06/11/2018 6.15 6.41 6.15 6.33 283,590
06/08/2018 6.16 6.22 6.09 6.13 201,208
06/07/2018 6.22 6.27 6.1301 6.16 162,875
06/06/2018 6.21 6.25 6.17 6.21 114,924
06/05/2018 6.17 6.29 6.14 6.19 203,896
06/04/2018 6.14 6.25 6.14 6.17 170,235
06/01/2018 6.1 6.22 6.1 6.13 259,103
05/31/2018 6.01 6.13 6.0031 6.06 338,522
05/30/2018 5.83 6.01 5.83 5.98 279,905
05/29/2018 5.77 5.85 5.72 5.8 132,673
05/25/2018 5.75 5.83 5.7 5.81 261,585
05/24/2018 5.76 5.79 5.65 5.78 159,603
05/23/2018 5.51 5.785 5.51 5.77 198,743
05/22/2018 5.52 5.56 5.46 5.51 262,419
05/21/2018 5.44 5.52 5.42 5.51 178,911
05/18/2018 5.52 5.58 5.41 5.42 129,704
05/17/2018 5.5 5.56 5.46 5.48 207,860
05/16/2018 5.54 5.62 5.47 5.5 314,688
05/15/2018 5.68 5.711 5.55 5.55 283,626
05/14/2018 5.7 5.77 5.67 5.69 236,203
05/11/2018 5.75 5.85 5.69 5.7 198,573
05/10/2018 5.86 5.86 5.75 5.77 285,754
05/09/2018 5.8 5.87 5.66 5.86 195,076
05/08/2018 5.86 5.9 5.74 5.82 224,765
05/07/2018 5.93 6.04 5.83 5.84 232,728
05/04/2018 5.71 5.93 5.66 5.885 284,390
05/03/2018 5.75 5.78 5.61 5.73 341,519
05/02/2018 5.75 5.8622 5.7 5.78 288,044
05/01/2018 5.81 5.863 5.74 5.77 303,280
04/30/2018 5.75 5.85 5.66 5.82 616,267
04/27/2018 5.71 5.76 5.61 5.75 321,833
04/26/2018 5.5 5.77 5.5 5.69 662,027
04/25/2018 5.43 5.43 5.35 5.43 161,573
04/24/2018 5.3 5.59 5.3 5.46 209,256
04/23/2018 5.37 5.4 5.26 5.3 331,925
04/20/2018 5.32 5.41 5.32 5.35 166,601
04/19/2018 5.35 5.43 5.34 5.35 223,725
04/18/2018 5.36 5.4 5.32 5.36 218,553
04/17/2018 5.37 5.3962 5.3279 5.38 363,138
04/16/2018 5.3 5.36 5.28 5.35 218,333
04/13/2018 5.31 5.37 5.26 5.27 194,780
04/12/2018 5.23 5.36 5.19 5.3 217,875
04/11/2018 5.09 5.31 5.09 5.21 361,970
04/10/2018 5.06 5.15 5.03 5.11 227,323
04/09/2018 5.04 5.24 4.99 5 303,082
04/06/2018 5.11 5.2348 5 5.03 258,188
04/05/2018 5.03 5.15 5.03 5.14 293,860
04/04/2018 4.99 5.06 4.99 5.01 537,468
04/03/2018 5.05 5.09 4.97 5.05 332,956
04/02/2018 5.1 5.18 4.975 5.02 353,475
03/29/2018 5.1 5.1331 5.04 5.1 449,992
03/28/2018 5.18 5.24 5.07 5.08 483,600
03/27/2018 5.28 5.3 5.155 5.19 356,001
03/26/2018 5.25 5.35 5.23 5.25 351,020
03/23/2018 5.27 5.31 5.17 5.19 421,212
03/22/2018 5.31 5.4 5.25 5.27 415,690
*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