Advertisement
U.S. markets closed
S&P Futures
6,023.25 +8.25 (+0.14%) Dow Futures
44,888.00 +60.00 (+0.13%) Nasdaq Futures
20,860.00 +47.00 (+0.23%) Russell 2000 Futures
2,441.90 +7.60 (+0.31%) Crude Oil
68.51 -0.21 (-0.31%) Gold
2,655.00 -9.80 (-0.37%)
Ribbon Communications Inc. (RBBN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 3.9000 | 3.9900 | 3.7500 | 3.7600 | 3.7600 | 431,900 |
| Nov 26, 2024 | 3.8500 | 3.9300 | 3.8200 | 3.8700 | 3.8700 | 216,600 |
| Nov 25, 2024 | 3.9300 | 3.9900 | 3.8600 | 3.8600 | 3.8600 | 384,500 |
| Nov 22, 2024 | 3.9500 | 3.9700 | 3.8600 | 3.9000 | 3.9000 | 326,500 |
| Nov 21, 2024 | 3.9100 | 3.9300 | 3.8700 | 3.9000 | 3.9000 | 540,400 |
| Nov 20, 2024 | 3.8700 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 205,600 |
| Nov 19, 2024 | 3.7900 | 3.8800 | 3.6900 | 3.8700 | 3.8700 | 218,900 |
| Nov 18, 2024 | 3.9400 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 188,300 |
| Nov 15, 2024 | 4.0300 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 266,300 |
| Nov 14, 2024 | 4.0200 | 4.0800 | 3.9600 | 3.9800 | 3.9800 | 313,100 |
| Nov 13, 2024 | 4.1200 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 272,000 |
| Nov 12, 2024 | 4.2000 | 4.3100 | 4.1100 | 4.1200 | 4.1200 | 352,800 |
| Nov 11, 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 431,900 |
| Nov 08, 2024 | 4.0300 | 4.2000 | 4.0200 | 4.1700 | 4.1700 | 382,900 |
| Nov 07, 2024 | 4.0200 | 4.0900 | 3.9300 | 4.0700 | 4.0700 | 510,600 |
| Nov 06, 2024 | 3.9000 | 4.0700 | 3.8900 | 4.0600 | 4.0600 | 694,800 |
| Nov 05, 2024 | 3.6400 | 3.8300 | 3.6400 | 3.8100 | 3.8100 | 296,000 |
| Nov 04, 2024 | 3.6400 | 3.7800 | 3.6300 | 3.6400 | 3.6400 | 221,200 |
| Nov 01, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.6600 | 3.6600 | 205,200 |
| Oct 31, 2024 | 3.6700 | 3.7000 | 3.5500 | 3.5600 | 3.5600 | 305,100 |
| Oct 30, 2024 | 3.6100 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 327,700 |
| Oct 29, 2024 | 3.5700 | 3.7800 | 3.5600 | 3.6500 | 3.6500 | 367,800 |
| Oct 28, 2024 | 3.7500 | 3.7900 | 3.6500 | 3.6900 | 3.6900 | 356,600 |
| Oct 25, 2024 | 3.7400 | 3.8900 | 3.6800 | 3.7000 | 3.7000 | 558,400 |
| Oct 24, 2024 | 3.4800 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 773,900 |
| Oct 23, 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4300 | 3.4300 | 331,100 |
| Oct 22, 2024 | 3.4000 | 3.4300 | 3.3200 | 3.4200 | 3.4200 | 243,900 |
| Oct 21, 2024 | 3.4100 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 236,300 |
| Oct 18, 2024 | 3.5600 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 272,500 |
| Oct 17, 2024 | 3.4000 | 3.5800 | 3.3900 | 3.5600 | 3.5600 | 538,500 |
| Oct 16, 2024 | 3.3200 | 3.4500 | 3.3100 | 3.3800 | 3.3800 | 276,200 |
| Oct 15, 2024 | 3.3300 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 253,600 |
| Oct 14, 2024 | 3.3600 | 3.4000 | 3.2800 | 3.3000 | 3.3000 | 150,600 |
| Oct 11, 2024 | 3.1600 | 3.3800 | 3.1600 | 3.3500 | 3.3500 | 252,200 |
| Oct 10, 2024 | 3.2400 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 192,300 |
| Oct 09, 2024 | 3.2000 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 122,600 |
| Oct 08, 2024 | 3.2500 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 150,200 |
| Oct 07, 2024 | 3.2500 | 3.3000 | 3.1900 | 3.2100 | 3.2100 | 175,700 |
| Oct 04, 2024 | 3.1700 | 3.3000 | 3.1700 | 3.2800 | 3.2800 | 235,300 |
| Oct 03, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 173,100 |
| Oct 02, 2024 | 3.1000 | 3.2100 | 3.0700 | 3.1800 | 3.1800 | 171,900 |
| Oct 01, 2024 | 3.2200 | 3.2300 | 3.0300 | 3.1100 | 3.1100 | 244,200 |
| Sep 30, 2024 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 184,300 |
| Sep 27, 2024 | 3.2600 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 241,600 |
| Sep 26, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 308,100 |
| Sep 25, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1600 | 3.1600 | 168,500 |
| Sep 24, 2024 | 3.1300 | 3.2000 | 3.0900 | 3.1400 | 3.1400 | 232,500 |
| Sep 23, 2024 | 3.0600 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 248,400 |
| Sep 20, 2024 | 3.1400 | 3.1600 | 3.0500 | 3.0500 | 3.0500 | 706,900 |
| Sep 19, 2024 | 3.0900 | 3.1200 | 3.0200 | 3.1100 | 3.1100 | 234,700 |
| Sep 18, 2024 | 2.9300 | 3.0900 | 2.9200 | 2.9700 | 2.9700 | 302,400 |
| Sep 17, 2024 | 3.0000 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 313,500 |
| Sep 16, 2024 | 3.0500 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 165,600 |
| Sep 13, 2024 | 3.0300 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 213,300 |
| Sep 12, 2024 | 2.9500 | 3.0100 | 2.9300 | 2.9800 | 2.9800 | 175,700 |
| Sep 11, 2024 | 2.8800 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 156,400 |
| Sep 10, 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 216,100 |
| Sep 09, 2024 | 2.9000 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 186,900 |
| Sep 06, 2024 | 3.0300 | 3.0600 | 2.9100 | 2.9100 | 2.9100 | 203,500 |
| Sep 05, 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 152,800 |
| Sep 04, 2024 | 3.0900 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 148,300 |
| Sep 03, 2024 | 3.3500 | 3.3600 | 3.1100 | 3.1100 | 3.1100 | 273,500 |
| Aug 30, 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 359,800 |
| Aug 29, 2024 | 3.3700 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 191,800 |
| Aug 28, 2024 | 3.3500 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 276,200 |
| Aug 27, 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 183,300 |
| Aug 26, 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3700 | 3.3700 | 207,800 |
| Aug 23, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3800 | 3.3800 | 254,500 |
| Aug 22, 2024 | 3.2700 | 3.3200 | 3.2000 | 3.2300 | 3.2300 | 175,400 |
| Aug 21, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 172,100 |
| Aug 20, 2024 | 3.3700 | 3.3700 | 3.2600 | 3.2800 | 3.2800 | 199,400 |
| Aug 19, 2024 | 3.2000 | 3.3900 | 3.1600 | 3.3900 | 3.3900 | 290,200 |
| Aug 16, 2024 | 3.0900 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 263,300 |
| Aug 15, 2024 | 3.0400 | 3.1200 | 2.9600 | 3.1100 | 3.1100 | 210,900 |
| Aug 14, 2024 | 2.9900 | 3.0300 | 2.9300 | 2.9400 | 2.9400 | 187,400 |
| Aug 13, 2024 | 2.9400 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 176,800 |
| Aug 12, 2024 | 2.9400 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 262,200 |
| Aug 09, 2024 | 2.9200 | 2.9500 | 2.8400 | 2.9400 | 2.9400 | 176,500 |
| Aug 08, 2024 | 2.8600 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 203,800 |
| Aug 07, 2024 | 2.9500 | 2.9600 | 2.8300 | 2.8300 | 2.8300 | 250,700 |
| Aug 06, 2024 | 2.8300 | 2.9500 | 2.8300 | 2.8800 | 2.8800 | 334,000 |
| Aug 05, 2024 | 2.8100 | 2.8800 | 2.7500 | 2.8300 | 2.8300 | 567,900 |
| Aug 02, 2024 | 3.0000 | 3.1200 | 2.9600 | 2.9800 | 2.9800 | 534,400 |
| Aug 01, 2024 | 3.3700 | 3.4300 | 3.1400 | 3.1600 | 3.1600 | 538,400 |
| Jul 31, 2024 | 3.2400 | 3.5200 | 3.2400 | 3.3900 | 3.3900 | 640,200 |
| Jul 30, 2024 | 3.2400 | 3.4300 | 3.2200 | 3.2300 | 3.2300 | 579,100 |
| Jul 29, 2024 | 3.2500 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 427,000 |
| Jul 26, 2024 | 3.2700 | 3.4200 | 3.1800 | 3.2500 | 3.2500 | 681,800 |
| Jul 25, 2024 | 3.5700 | 3.5700 | 3.0100 | 3.2200 | 3.2200 | 1,658,700 |
| Jul 24, 2024 | 3.8900 | 3.9400 | 3.8500 | 3.8900 | 3.8900 | 697,700 |
| Jul 23, 2024 | 3.8900 | 3.9500 | 3.8400 | 3.9200 | 3.9200 | 609,100 |
| Jul 22, 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8800 | 3.8800 | 367,400 |
| Jul 19, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 253,000 |
| Jul 18, 2024 | 3.8000 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 258,200 |
| Jul 17, 2024 | 3.8900 | 3.9100 | 3.8100 | 3.8600 | 3.8600 | 389,000 |
| Jul 16, 2024 | 3.9200 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | 479,900 |
| Jul 15, 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8400 | 3.8400 | 619,300 |
| Jul 12, 2024 | 3.7700 | 3.8200 | 3.7000 | 3.7100 | 3.7100 | 608,800 |
| Jul 11, 2024 | 3.4700 | 3.8000 | 3.4500 | 3.7100 | 3.7100 | 901,400 |
| Jul 10, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 184,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.