Ribbon Communications Inc (RBBN)

RBBN
🏛️ États-Unis →
3.76
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6.03 6.10 6.02 6.05 0.2M
2021-12-30 6.09 6.19 6.04 6.07 0.2M
2021-12-29 6.12 6.13 6.05 6.10 0.2M
2021-12-28 6.21 6.21 6.04 6.08 0.2M
2021-12-27 6.11 6.20 5.83 6.20 0.1M
2021-12-23 6.08 6.17 6.03 6.08 0.3M
2021-12-22 6.16 6.16 6.01 6.10 0.3M
2021-12-21 6.07 6.23 6.04 6.20 0.3M
2021-12-20 6.15 6.17 6.00 6.06 0.6M
2021-12-17 5.90 6.27 5.86 6.27 1.9M
2021-12-16 5.94 6.04 5.89 5.97 0.3M
2021-12-15 5.77 5.95 5.69 5.93 0.3M
2021-12-14 5.66 5.81 5.61 5.80 0.4M
2021-12-13 5.52 5.81 5.40 5.76 0.5M
2021-12-10 5.73 5.77 5.44 5.58 0.5M
2021-12-09 5.62 5.73 5.54 5.68 1.4M
2021-12-08 5.59 5.69 5.53 5.68 0.2M
2021-12-07 5.53 5.68 5.53 5.58 0.2M
2021-12-06 5.41 5.45 5.29 5.42 0.3M
2021-12-03 5.48 5.52 5.33 5.39 0.2M
2021-12-02 5.23 5.53 5.19 5.48 0.2M
2021-12-01 5.56 5.58 5.23 5.23 0.2M
2021-11-30 5.46 5.54 5.34 5.45 0.3M
2021-11-29 5.67 5.74 5.51 5.53 0.2M
2021-11-26 5.66 5.75 5.50 5.60 0.2M
2021-11-24 5.76 5.90 5.68 5.89 0.1M
2021-11-23 5.73 5.81 5.69 5.80 0.2M
2021-11-22 5.79 5.95 5.73 5.77 0.3M
2021-11-19 5.80 5.89 5.74 5.78 0.2M
2021-11-18 5.96 6.04 5.81 5.87 0.2M
2021-11-17 6.10 6.11 5.99 6.04 0.2M
2021-11-16 6.07 6.11 5.98 6.11 0.2M
2021-11-15 6.23 6.23 6.10 6.11 0.2M
2021-11-12 6.04 6.24 6.04 6.20 0.1M
2021-11-11 6.07 6.19 6.00 6.04 0.3M
2021-11-10 6.15 6.19 5.97 6.05 0.3M
2021-11-09 6.19 6.23 6.00 6.20 0.2M
2021-11-08 6.10 6.22 6.10 6.17 0.3M
2021-11-05 6.09 6.18 6.02 6.06 0.4M
2021-11-04 5.97 6.04 5.91 6.03 0.3M
2021-11-03 5.75 5.99 5.75 5.98 0.3M
2021-11-02 5.74 5.83 5.71 5.80 0.3M
2021-11-01 5.45 5.79 5.45 5.73 0.4M
2021-10-29 5.34 5.47 5.31 5.47 0.3M
2021-10-27 5.95 6.07 5.85 5.86 0.4M
2021-10-26 5.85 6.08 5.85 5.99 0.3M
2021-10-25 5.92 6.12 5.83 5.84 0.5M
2021-10-22 6.29 6.29 5.90 5.92 0.4M
2021-10-21 6.30 6.40 6.26 6.28 0.3M
2021-10-20 6.20 6.34 6.19 6.33 0.2M
2021-10-19 6.20 6.37 6.18 6.22 0.3M
2021-10-18 6.16 6.20 6.12 6.17 0.2M
2021-10-15 6.46 6.46 6.20 6.20 0.3M
2021-10-14 6.33 6.35 6.20 6.35 0.2M
2021-10-13 6.17 6.25 6.13 6.25 0.1M
2021-10-12 6.05 6.14 6.04 6.14 0.2M
2021-10-11 6.07 6.18 6.06 6.06 0.1M
2021-10-08 6.14 6.18 6.06 6.10 0.1M
2021-10-07 6.04 6.21 6.01 6.14 0.2M
2021-10-06 5.91 5.99 5.84 5.96 0.2M
2021-10-05 5.92 6.06 5.91 5.95 0.2M
2021-10-04 6.07 6.07 5.91 5.93 0.2M
2021-10-01 6.02 6.14 5.96 6.08 0.4M
2021-09-30 6.02 6.14 5.97 5.98 0.3M
2021-09-29 5.93 5.99 5.83 5.97 0.3M
2021-09-28 6.10 6.12 5.86 5.87 0.3M
2021-09-27 6.04 6.20 6.03 6.13 0.3M
2021-09-24 6.03 6.09 5.92 6.05 0.2M
2021-09-23 5.89 6.13 5.87 6.10 0.2M
2021-09-22 5.84 6.03 5.82 5.94 0.2M
2021-09-21 6.08 6.08 5.80 5.81 0.3M
2021-09-20 6.05 6.18 5.92 6.02 0.3M
2021-09-17 6.48 6.50 6.13 6.22 1.3M
2021-09-16 6.31 6.32 6.13 6.21 0.3M
2021-09-15 6.25 6.30 6.13 6.28 0.2M
2021-09-14 6.33 6.39 6.20 6.26 0.2M
2021-09-13 6.07 6.45 6.04 6.32 0.4M
2021-09-10 6.28 6.30 6.01 6.03 1.1M
2021-09-09 6.22 6.41 6.18 6.24 0.3M
2021-09-08 6.42 6.49 6.13 6.21 0.3M
2021-09-07 6.54 6.56 6.35 6.47 0.3M
2021-09-03 6.53 6.67 6.47 6.55 0.3M
2021-09-02 6.51 6.65 6.50 6.52 0.2M
2021-09-01 6.57 6.58 6.42 6.50 0.2M
2021-08-31 6.65 6.67 6.52 6.53 0.3M
2021-08-30 6.83 6.84 6.56 6.61 0.3M
2021-08-27 6.64 6.85 6.60 6.79 0.4M
2021-08-26 6.66 6.73 6.62 6.63 0.2M
2021-08-25 6.68 6.85 6.64 6.66 0.3M
2021-08-24 6.61 6.71 6.57 6.69 0.2M
2021-08-23 6.50 6.66 6.45 6.57 0.3M
2021-08-20 6.14 6.48 6.02 6.47 0.7M
2021-08-19 6.06 6.21 6.02 6.17 0.3M
2021-08-18 6.30 6.42 6.14 6.22 0.3M
2021-08-17 6.70 6.76 6.27 6.34 0.8M
2021-08-16 7.00 7.05 6.66 6.67 0.4M
2021-08-13 7.33 7.33 7.02 7.11 0.4M
2021-08-12 7.48 7.48 7.26 7.35 0.2M
2021-08-11 7.44 7.45 7.13 7.40 0.7M
2021-08-10 7.25 7.78 7.25 7.37 2.2M
2021-08-09 7.05 7.31 7.03 7.26 0.5M
2021-08-06 6.88 7.09 6.82 7.06 1.0M
2021-08-05 6.94 6.96 6.80 6.80 0.3M
2021-08-04 6.78 7.00 6.65 6.90 0.4M
2021-08-03 6.80 6.87 6.63 6.86 0.3M
2021-08-02 6.93 7.07 6.77 6.81 0.2M
2021-07-30 7.04 7.05 6.88 6.91 0.3M
2021-07-29 6.89 7.32 6.75 7.06 0.5M
2021-07-28 7.10 7.23 6.95 7.06 0.4M
2021-07-27 7.27 7.33 6.94 7.03 0.4M
2021-07-26 7.36 7.68 7.32 7.34 0.4M
2021-07-23 7.30 7.34 7.10 7.28 0.2M
2021-07-22 7.38 7.38 7.13 7.25 0.2M
2021-07-21 7.28 7.43 7.25 7.41 0.2M
2021-07-20 7.08 7.38 7.02 7.24 0.4M
2021-07-19 6.89 7.14 6.84 7.03 0.3M
2021-07-16 7.25 7.25 7.02 7.03 0.2M
2021-07-15 7.37 7.37 7.03 7.17 0.4M
2021-07-14 7.50 7.55 7.35 7.38 0.2M
2021-07-13 7.60 7.69 7.45 7.47 0.3M
2021-07-12 7.60 7.65 7.46 7.63 0.2M
2021-07-09 7.56 7.62 7.45 7.60 0.2M
2021-07-08 7.26 7.51 7.10 7.44 0.2M
2021-07-07 7.39 7.48 7.20 7.42 0.2M
2021-07-06 7.51 7.51 7.22 7.37 0.2M
2021-07-02 7.69 7.69 7.45 7.47 0.1M
2021-07-01 7.68 7.74 7.58 7.63 0.1M
2021-06-30 7.63 7.74 7.54 7.61 0.2M
2021-06-29 7.87 7.87 7.68 7.70 0.1M
2021-06-28 7.80 7.91 7.74 7.82 0.2M
2021-06-25 7.93 8.03 7.76 7.81 0.6M
2021-06-24 7.77 7.91 7.75 7.89 0.2M
2021-06-23 7.67 7.75 7.64 7.73 0.4M
2021-06-22 7.48 7.66 7.42 7.65 0.2M
2021-06-21 7.44 7.61 7.37 7.55 0.3M
2021-06-18 7.98 8.09 7.31 7.40 2.0M
2021-06-17 8.15 8.19 7.97 8.06 0.4M
2021-06-16 8.07 8.18 8.03 8.14 0.3M
2021-06-15 8.26 8.29 8.04 8.11 0.3M
2021-06-14 8.20 8.31 8.11 8.25 0.5M
2021-06-11 7.99 8.09 7.89 8.08 0.2M
2021-06-10 7.93 8.03 7.90 7.92 0.2M
2021-06-09 8.06 8.07 7.88 7.93 0.3M
2021-06-08 8.00 8.14 7.92 7.99 0.4M
2021-06-07 7.60 7.98 7.58 7.96 0.6M
2021-06-04 7.57 7.71 7.57 7.63 0.3M
2021-06-03 7.50 7.55 7.41 7.52 0.2M
2021-06-02 7.46 7.61 7.37 7.58 0.2M
2021-06-01 7.42 7.57 7.34 7.44 0.3M
2021-05-28 7.41 7.48 7.38 7.44 0.3M
2021-05-27 7.32 7.45 7.30 7.38 0.6M
2021-05-26 7.10 7.33 7.10 7.29 0.3M
2021-05-25 7.40 7.51 7.10 7.11 0.4M
2021-05-24 7.27 7.41 7.26 7.37 0.3M
2021-05-21 7.41 7.41 7.20 7.25 0.3M
2021-05-20 7.06 7.33 7.04 7.32 0.3M
2021-05-19 6.98 7.15 6.96 7.10 0.3M
2021-05-18 6.94 7.17 6.90 7.10 0.3M
2021-05-17 6.87 6.98 6.85 6.94 0.2M
2021-05-14 6.82 7.04 6.82 6.97 0.4M
2021-05-13 6.70 6.88 6.70 6.77 0.5M
2021-05-12 6.81 6.89 6.68 6.69 0.5M
2021-05-11 6.53 7.07 6.53 6.96 0.6M
2021-05-10 6.86 6.86 6.52 6.73 0.8M
2021-05-07 6.68 6.92 6.56 6.90 0.5M
2021-05-06 6.60 6.62 6.37 6.62 0.4M
2021-05-05 6.40 6.54 6.38 6.51 0.5M
2021-05-04 6.44 6.48 6.29 6.39 0.5M
2021-05-03 6.86 6.91 6.51 6.51 0.6M
2021-04-30 7.17 7.20 6.62 6.75 1.5M
2021-04-29 7.64 7.84 6.79 7.17 2.1M
2021-04-28 8.14 8.28 7.99 8.14 0.5M
2021-04-27 8.22 8.29 8.06 8.15 0.4M
2021-04-26 8.09 8.29 8.05 8.21 0.3M
2021-04-23 7.97 8.13 7.90 8.04 0.2M
2021-04-22 8.06 8.13 7.90 7.91 0.4M
2021-04-21 7.82 8.08 7.73 8.05 0.5M
2021-04-20 8.01 8.05 7.69 7.87 0.5M
2021-04-19 8.36 8.36 7.93 8.07 0.5M
2021-04-16 8.48 8.49 8.35 8.45 0.2M
2021-04-15 8.52 8.56 8.33 8.47 0.2M
2021-04-14 8.60 8.72 8.40 8.45 0.4M
2021-04-13 8.49 8.59 8.35 8.53 0.3M
2021-04-12 8.60 8.60 8.28 8.51 0.3M
2021-04-09 8.61 8.61 8.45 8.55 0.3M
2021-04-08 8.30 8.65 8.25 8.59 0.5M
2021-04-07 8.25 8.29 8.09 8.19 0.3M
2021-04-06 8.32 8.38 8.14 8.25 0.4M
2021-04-05 8.60 8.62 8.23 8.26 0.4M
2021-04-01 8.31 8.54 8.26 8.44 0.7M
2021-03-31 8.29 8.36 8.10 8.21 0.7M
2021-03-30 7.83 8.26 7.80 8.21 0.4M
2021-03-29 8.09 8.24 7.82 7.89 0.5M
2021-03-26 8.15 8.24 7.86 8.09 0.5M
2021-03-25 7.81 8.10 7.79 8.06 0.5M
2021-03-24 8.19 8.34 7.85 7.87 0.5M
2021-03-23 8.74 8.74 8.10 8.15 0.5M
2021-03-22 8.71 8.80 8.47 8.63 0.4M
2021-03-19 8.64 8.81 8.41 8.71 1.7M
2021-03-18 8.75 8.92 8.48 8.52 0.6M
2021-03-17 8.50 8.96 8.43 8.92 0.7M
2021-03-16 8.61 8.73 8.43 8.57 0.7M
2021-03-15 8.56 8.78 8.50 8.65 0.9M
2021-03-12 8.18 8.47 8.05 8.37 0.6M
2021-03-11 8.16 8.27 8.06 8.20 0.6M
2021-03-10 8.24 8.35 7.94 8.02 0.7M
2021-03-09 7.90 8.30 7.90 8.00 0.8M
2021-03-08 8.01 8.24 7.52 7.78 1.3M
2021-03-05 8.01 8.13 7.60 8.01 1.2M
2021-03-04 8.08 8.14 7.65 7.91 1.5M
2021-03-03 8.47 8.55 8.03 8.07 1.1M
2021-03-02 8.66 9.03 8.20 8.41 8.0M
2021-03-01 8.65 8.87 8.49 8.78 1.5M
2021-02-26 8.90 9.25 8.45 8.64 1.7M
2021-02-25 9.46 9.52 9.07 9.12 0.6M
2021-02-24 9.26 9.46 9.16 9.42 0.4M
2021-02-23 8.93 9.49 8.71 9.41 0.9M
2021-02-22 9.52 9.62 8.94 9.07 1.0M
2021-02-19 10.25 10.36 9.62 9.63 1.1M
2021-02-18 10.23 10.69 9.35 10.15 1.6M
2021-02-17 11.20 11.21 10.41 10.94 0.7M
2021-02-16 11.10 11.25 10.62 11.14 0.8M
2021-02-12 10.11 10.75 9.96 10.54 0.6M
2021-02-11 10.18 10.31 9.75 9.98 0.5M
2021-02-10 10.91 10.93 10.02 10.15 0.8M
2021-02-09 10.56 11.11 10.51 10.75 1.5M
2021-02-08 9.07 10.68 8.96 10.61 2.9M
2021-02-05 8.90 9.04 8.55 8.86 0.7M
2021-02-04 8.50 8.79 8.32 8.77 0.9M
2021-02-03 8.35 8.40 8.04 8.37 0.5M
2021-02-02 8.16 8.24 7.90 8.14 0.6M
2021-02-01 7.55 8.19 7.50 8.00 1.4M
2021-01-29 7.50 7.65 7.15 7.31 0.5M
2021-01-28 7.77 7.88 7.27 7.48 0.5M
2021-01-27 7.21 7.85 7.21 7.79 0.8M
2021-01-26 7.31 7.65 7.09 7.31 0.8M
2021-01-25 6.87 7.32 6.83 7.19 0.7M
2021-01-22 6.92 6.99 6.62 6.81 0.6M
2021-01-21 7.23 7.23 6.94 6.97 0.3M
2021-01-20 7.00 7.21 6.94 7.08 0.4M
2021-01-19 6.86 6.97 6.79 6.91 0.3M
2021-01-15 6.98 7.00 6.72 6.79 0.3M
2021-01-14 6.89 7.14 6.88 7.01 0.3M
2021-01-13 7.21 7.21 6.79 6.85 0.3M
2021-01-12 7.09 7.23 7.02 7.14 0.2M
2021-01-11 6.99 7.10 6.88 7.05 0.3M
2021-01-08 7.18 7.18 6.80 6.89 0.3M
2021-01-07 6.48 7.12 6.47 7.10 0.5M
2021-01-06 6.63 6.68 6.37 6.51 0.5M
2021-01-05 6.31 6.64 6.31 6.57 0.4M
2021-01-04 6.59 6.63 6.22 6.35 0.4M