RBBN(RBBN)
RBBN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.56 | $1.58 | $1.50 | $1.51 | 1.21M |
| 10/12/2026 | $1.69 | $1.70 | $1.55 | $1.57 | 1.26M |
| 10/9/2026 | $1.72 | $1.75 | $1.70 | $1.70 | 519,153 |
| 10/8/2026 | $1.82 | $1.82 | $1.71 | $1.72 | 1.27M |
| 10/7/2026 | $1.74 | $1.87 | $1.73 | $1.84 | 1.15M |
| 10/6/2026 | $1.73 | $1.78 | $1.70 | $1.77 | 976,012 |
| 10/5/2026 | $1.77 | $1.77 | $1.64 | $1.70 | 3.95M |
| 10/2/2026 | $1.75 | $1.79 | $1.72 | $1.77 | 2.25M |
| 10/1/2026 | $1.76 | $1.76 | $1.70 | $1.72 | 1.38M |
| 9/30/2026 | $1.79 | $1.83 | $1.69 | $1.76 | 1.26M |
| 9/29/2026 | $1.74 | $1.80 | $1.73 | $1.79 | 588,200 |
| 9/28/2026 | $1.80 | $1.80 | $1.71 | $1.73 | 1.23M |
| 9/25/2026 | $1.84 | $1.87 | $1.77 | $1.80 | 946,100 |
| 9/24/2026 | $1.79 | $1.84 | $1.76 | $1.82 | 1.09M |
| 9/23/2026 | $1.82 | $1.83 | $1.75 | $1.80 | 1.60M |
| 9/22/2026 | $1.82 | $1.84 | $1.78 | $1.84 | 431,481 |
| 9/21/2026 | $1.72 | $1.83 | $1.71 | $1.83 | 689,613 |
| 9/18/2026 | $1.66 | $1.77 | $1.64 | $1.72 | 1.67M |
| 9/17/2026 | $1.67 | $1.69 | $1.61 | $1.67 | 1.10M |
| 9/16/2026 | $1.80 | $1.81 | $1.55 | $1.64 | 3.20M |
| 9/15/2026 | $1.94 | $1.96 | $1.80 | $1.83 | 1.82M |
| 9/14/2026 | $1.96 | $2.04 | $1.94 | $2.00 | 432,961 |
| 9/11/2026 | $1.97 | $2.05 | $1.97 | $1.99 | 585,226 |
| 9/10/2026 | $1.95 | $1.97 | $1.94 | $1.96 | 631,845 |
| 9/9/2026 | $1.94 | $2.01 | $1.94 | $1.97 | 789,450 |
| 9/8/2026 | $1.98 | $2.00 | $1.89 | $1.95 | 606,000 |
| 9/4/2026 | $1.99 | $2.01 | $1.95 | $1.99 | 668,335 |
| 9/3/2026 | $1.97 | $2.00 | $1.94 | $1.99 | 606,050 |
| 9/2/2026 | $1.96 | $1.97 | $1.94 | $1.96 | 563,986 |
| 9/1/2026 | $1.97 | $1.98 | $1.94 | $1.96 | 595,810 |
| 8/31/2026 | $2.02 | $2.03 | $1.97 | $1.99 | 551,537 |
| 8/28/2026 | $2.00 | $2.04 | $1.97 | $2.03 | 580,401 |
| 8/27/2026 | $2.05 | $2.10 | $2.00 | $2.00 | 418,376 |
| 8/26/2026 | $2.06 | $2.07 | $2.01 | $2.03 | 524,077 |
| 8/25/2026 | $2.05 | $2.09 | $2.05 | $2.06 | 441,900 |
| 8/24/2026 | $2.01 | $2.13 | $1.99 | $2.04 | 811,724 |
| 8/21/2026 | $1.99 | $2.04 | $1.97 | $2.03 | 1.11M |
| 8/20/2026 | $2.02 | $2.03 | $1.98 | $2.00 | 932,900 |
| 8/19/2026 | $2.06 | $2.08 | $1.99 | $2.03 | 1.06M |
| 8/18/2026 | $2.05 | $2.07 | $2.00 | $2.04 | 632,900 |
| 8/17/2026 | $2.09 | $2.11 | $2.06 | $2.08 | 321,000 |
| 8/14/2026 | $2.13 | $2.15 | $2.05 | $2.11 | 480,411 |
| 8/13/2026 | $2.09 | $2.16 | $2.07 | $2.11 | 672,151 |
| 8/12/2026 | $2.02 | $2.11 | $2.02 | $2.08 | 380,330 |
| 8/11/2026 | $2.06 | $2.07 | $1.99 | $1.99 | 699,432 |
| 8/10/2026 | $2.13 | $2.14 | $2.05 | $2.05 | 528,416 |
| 8/7/2026 | $2.10 | $2.14 | $2.10 | $2.14 | 637,793 |
| 8/6/2026 | $2.11 | $2.15 | $2.08 | $2.10 | 700,630 |
| 8/5/2026 | $2.15 | $2.18 | $2.06 | $2.15 | 740,900 |
| 8/4/2026 | $2.14 | $2.24 | $2.14 | $2.17 | 622,635 |
| 8/3/2026 | $2.14 | $2.16 | $2.08 | $2.12 | 585,312 |
| 7/31/2026 | $2.14 | $2.21 | $2.09 | $2.14 | 793,201 |
| 7/30/2026 | $2.22 | $2.28 | $2.11 | $2.12 | 770,353 |
| 7/29/2026 | $2.27 | $2.33 | $2.08 | $2.19 | 1.80M |
| 7/28/2026 | $2.03 | $2.08 | $1.96 | $2.05 | 948,947 |
| 7/27/2026 | $2.03 | $2.07 | $1.98 | $2.04 | 690,780 |
| 7/24/2026 | $2.02 | $2.05 | $1.98 | $2.01 | 806,817 |
| 7/23/2026 | $2.16 | $2.17 | $1.98 | $2.02 | 1.11M |
| 7/22/2026 | $2.24 | $2.27 | $2.15 | $2.16 | 630,921 |
| 7/21/2026 | $2.13 | $2.28 | $2.13 | $2.27 | 539,600 |
| 7/20/2026 | $2.21 | $2.24 | $2.11 | $2.11 | 587,600 |
| 7/17/2026 | $2.09 | $2.25 | $2.08 | $2.20 | 889,700 |
| 7/16/2026 | $2.18 | $2.18 | $2.10 | $2.15 | 489,843 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
