Ribbon Communications Inc.RBBNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.61 | $2.83 | $2.61 | $2.76 | 473,000 |
| 1/30/2026 | $2.67 | $2.72 | $2.60 | $2.62 | 475,600 |
| 1/29/2026 | $2.71 | $2.71 | $2.62 | $2.68 | 279,900 |
| 1/28/2026 | $2.79 | $2.81 | $2.68 | $2.70 | 410,200 |
| 1/27/2026 | $2.79 | $2.85 | $2.76 | $2.77 | 370,005 |
| 1/26/2026 | $2.72 | $2.85 | $2.70 | $2.82 | 506,632 |
| 1/23/2026 | $2.69 | $2.73 | $2.66 | $2.70 | 483,800 |
| 1/22/2026 | $2.68 | $2.76 | $2.67 | $2.70 | 460,947 |
| 1/21/2026 | $2.64 | $2.68 | $2.61 | $2.65 | 351,824 |
| 1/20/2026 | $2.75 | $2.78 | $2.62 | $2.63 | 503,202 |
| 1/16/2026 | $2.83 | $2.83 | $2.80 | $2.81 | 535,803 |
| 1/15/2026 | $2.83 | $2.92 | $2.81 | $2.81 | 762,728 |
| 1/14/2026 | $2.88 | $2.89 | $2.79 | $2.81 | 663,709 |
| 1/13/2026 | $2.82 | $2.90 | $2.81 | $2.89 | 640,124 |
| 1/12/2026 | $2.76 | $2.83 | $2.73 | $2.81 | 607,030 |
| 1/9/2026 | $2.79 | $2.82 | $2.71 | $2.76 | 607,600 |
| 1/8/2026 | $2.84 | $2.87 | $2.77 | $2.79 | 588,750 |
| 1/7/2026 | $2.84 | $2.86 | $2.79 | $2.84 | 568,508 |
| 1/6/2026 | $2.85 | $2.87 | $2.80 | $2.83 | 694,200 |
| 1/5/2026 | $2.90 | $2.94 | $2.86 | $2.87 | 397,066 |
| 1/2/2026 | $2.93 | $2.96 | $2.89 | $2.90 | 536,007 |
| 12/31/2025 | $2.95 | $2.95 | $2.88 | $2.88 | 327,407 |
| 12/30/2025 | $2.92 | $2.98 | $2.92 | $2.95 | 487,080 |
| 12/29/2025 | $2.94 | $2.97 | $2.92 | $2.94 | 800,832 |
| 12/26/2025 | $2.92 | $2.97 | $2.90 | $2.95 | 603,726 |
| 12/24/2025 | $2.94 | $2.96 | $2.91 | $2.94 | 210,945 |
| 12/23/2025 | $2.90 | $3.00 | $2.90 | $2.93 | 509,300 |
| 12/22/2025 | $2.88 | $2.97 | $2.88 | $2.94 | 560,100 |
| 12/19/2025 | $2.89 | $2.93 | $2.88 | $2.89 | 761,500 |
| 12/18/2025 | $2.91 | $2.96 | $2.88 | $2.91 | 656,100 |
| 12/17/2025 | $2.90 | $3.00 | $2.86 | $2.86 | 908,925 |
| 12/16/2025 | $2.88 | $2.94 | $2.88 | $2.89 | 569,301 |
| 12/15/2025 | $3.00 | $3.02 | $2.89 | $2.90 | 584,041 |
| 12/12/2025 | $3.03 | $3.03 | $2.96 | $2.98 | 699,813 |
| 12/11/2025 | $3.02 | $3.05 | $2.94 | $3.04 | 906,778 |
| 12/10/2025 | $2.91 | $3.03 | $2.89 | $3.02 | 896,900 |
| 12/9/2025 | $2.88 | $2.94 | $2.87 | $2.91 | 1.09M |
| 12/8/2025 | $2.88 | $2.95 | $2.87 | $2.87 | 647,500 |
| 12/5/2025 | $2.78 | $2.90 | $2.76 | $2.89 | 729,529 |
| 12/4/2025 | $2.88 | $2.89 | $2.73 | $2.77 | 949,602 |
| 12/3/2025 | $2.84 | $2.90 | $2.83 | $2.88 | 407,262 |
| 12/2/2025 | $2.82 | $2.85 | $2.81 | $2.82 | 409,900 |
| 12/1/2025 | $2.82 | $2.87 | $2.80 | $2.80 | 474,241 |
| 11/28/2025 | $2.87 | $2.91 | $2.86 | $2.86 | 258,600 |
| 11/26/2025 | $2.81 | $2.86 | $2.79 | $2.84 | 460,300 |
| 11/25/2025 | $2.77 | $2.84 | $2.76 | $2.82 | 639,781 |
| 11/24/2025 | $2.75 | $2.85 | $2.74 | $2.76 | 1.37M |
| 11/21/2025 | $2.75 | $2.80 | $2.72 | $2.75 | 683,815 |
| 11/20/2025 | $2.91 | $2.96 | $2.73 | $2.76 | 653,622 |
| 11/19/2025 | $2.79 | $2.88 | $2.79 | $2.85 | 1.21M |
| 11/18/2025 | $3.00 | $3.02 | $2.78 | $2.79 | 828,300 |
| 11/17/2025 | $3.08 | $3.14 | $3.00 | $3.00 | 664,600 |
| 11/14/2025 | $2.99 | $3.10 | $2.94 | $3.08 | 796,800 |
| 11/13/2025 | $3.20 | $3.24 | $3.02 | $3.04 | 992,824 |
| 11/12/2025 | $3.20 | $3.27 | $3.20 | $3.24 | 768,700 |
| 11/11/2025 | $3.23 | $3.25 | $3.17 | $3.18 | 534,148 |
| 11/10/2025 | $3.22 | $3.29 | $3.22 | $3.27 | 597,651 |
| 11/7/2025 | $3.13 | $3.18 | $3.09 | $3.16 | 651,007 |
| 11/6/2025 | $3.21 | $3.23 | $3.16 | $3.16 | 486,221 |
| 11/5/2025 | $3.18 | $3.24 | $3.16 | $3.22 | 594,276 |