Ribbon Communications Inc... (RBBN)
NASDAQ: RBBN
· Real-Time Price · USD
3.86
0.09 (2.39%)
At close: Oct 03, 2025, 3:59 PM
3.90
1.04%
After-hours: Oct 03, 2025, 07:57 PM EDT
RBBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.81 | 3.89 | 3.76 | 3.86 | 3.86 | 2.39% | 981,164 |
| Oct 2, 2025 | 3.80 | 3.81 | 3.72 | 3.77 | 3.77 | -0.26% | 594,350 |
| Oct 1, 2025 | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | -0.53% | 486,639 |
| Sep 30, 2025 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 1.06% | 378,733 |
| Sep 29, 2025 | 3.76 | 3.82 | 3.73 | 3.76 | 3.76 | 0.27% | 440,900 |
| Sep 26, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -1.83% | 354,000 |
| Sep 25, 2025 | 3.83 | 3.89 | 3.80 | 3.82 | 3.82 | -1.29% | 532,919 |
| Sep 24, 2025 | 3.93 | 3.94 | 3.82 | 3.87 | 3.87 | -1.28% | 456,254 |
| Sep 23, 2025 | 3.90 | 3.99 | 3.87 | 3.92 | 3.92 | 1.29% | 548,810 |
| Sep 22, 2025 | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | 0.00% | 309,054 |
| Sep 19, 2025 | 3.97 | 3.97 | 3.86 | 3.87 | 3.87 | -2.52% | 864,751 |
| Sep 18, 2025 | 3.90 | 3.99 | 3.88 | 3.97 | 3.97 | 3.12% | 458,300 |
| Sep 17, 2025 | 3.83 | 3.93 | 3.80 | 3.85 | 3.85 | 0.79% | 584,067 |
| Sep 16, 2025 | 3.89 | 3.89 | 3.80 | 3.82 | 3.82 | -2.05% | 691,600 |
| Sep 15, 2025 | 3.90 | 3.91 | 3.83 | 3.90 | 3.90 | 2.09% | 832,300 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.79 | 3.82 | 3.82 | -3.05% | 570,800 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -0.25% | 599,709 |
| Sep 10, 2025 | 4.05 | 4.14 | 3.86 | 3.95 | 3.95 | -2.47% | 1,433,700 |
| Sep 9, 2025 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 371,200 |
| Sep 8, 2025 | 3.99 | 4.10 | 3.99 | 4.06 | 4.06 | 1.75% | 448,834 |
Page 1 of 136