MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBBN — Ribbon Communications Inc. Common Stock
NasdaqRibbon Communications Inc. Common Stock
$1.84
+0.07(+3.95%)
- O
- 1.74
- H
- 1.87
- L
- 1.73
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.84
Period Return-49.03%
Period High$4.29
Period Low$1.55
Avg Daily Volume774.6K
Total Trading Days365
RBBN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.74 | $1.87 | $1.73 | $1.84 | +$0.07 | +3.95% | 1,146,959 | $1.81 | $1.73 $1.87 |
| Oct 6, 2026 | $1.73 | $1.78 | $1.70 | $1.77 | +$0.07 | +4.12% | 976,012 | $1.76 | $1.70 $1.78 |
| Oct 5, 2026 | $1.77 | $1.77 | $1.64 | $1.70 | $-0.07 | -3.95% | 3,948,753 | $1.65 | $1.64 $1.77 |
| Oct 2, 2026 | $1.75 | $1.79 | $1.72 | $1.77 | +$0.05 | +2.91% | 2,251,492 | $1.76 | $1.72 $1.79 |
| Oct 1, 2026 | $1.76 | $1.76 | $1.70 | $1.72 | $-0.04 | -2.27% | 1,382,063 | $1.72 | $1.70 $1.76 |
| Sep 30, 2026 | $1.79 | $1.83 | $1.69 | $1.76 | $-0.03 | -1.68% | 1,263,091 | $1.75 | $1.69 $1.83 |
| Sep 29, 2026 | $1.74 | $1.80 | $1.73 | $1.79 | +$0.06 | +3.47% | 588,172 | $1.76 | $1.73 $1.80 |
| Sep 28, 2026 | $1.80 | $1.80 | $1.71 | $1.73 | $-0.07 | -3.89% | 1,228,682 | $1.73 | $1.71 $1.80 |
| Sep 25, 2026 | $1.84 | $1.87 | $1.77 | $1.80 | $-0.02 | -1.10% | 946,072 | $1.81 | $1.77 $1.87 |
| Sep 24, 2026 | $1.79 | $1.84 | $1.76 | $1.82 | +$0.02 | +1.11% | 1,089,224 | $1.81 | $1.76 $1.84 |
| Sep 23, 2026 | $1.82 | $1.83 | $1.75 | $1.80 | $-0.04 | -2.17% | 1,601,916 | $1.80 | $1.75 $1.83 |
| Sep 22, 2026 | $1.82 | $1.84 | $1.78 | $1.84 | +$0.01 | +0.55% | 431,482 | $1.82 | $1.78 $1.84 |
| Sep 21, 2026 | $1.72 | $1.83 | $1.71 | $1.83 | +$0.11 | +6.40% | 689,614 | $1.78 | $1.71 $1.83 |
| Sep 18, 2026 | $1.66 | $1.77 | $1.64 | $1.72 | +$0.05 | +2.99% | 1,671,985 | $1.72 | $1.64 $1.77 |
| Sep 17, 2026 | $1.67 | $1.69 | $1.61 | $1.67 | +$0.03 | +1.83% | 1,101,435 | $1.66 | $1.61 $1.69 |
| Sep 16, 2026 | $1.80 | $1.81 | $1.55 | $1.64 | $-0.19 | -10.14% | 3,204,707 | $1.65 | $1.55 $1.81 |
| Sep 15, 2026 | $1.94 | $1.96 | $1.80 | $1.83 | $-0.18 | -8.75% | 1,823,576 | $1.86 | $1.80 $1.96 |
| Sep 14, 2026 | $1.96 | $2.04 | $1.94 | $2.00 | +$0.01 | +0.50% | 426,676 | $2.00 | $1.94 $2.04 |
| Sep 11, 2026 | $1.97 | $2.05 | $1.97 | $1.99 | +$0.03 | +1.53% | 585,227 | $2.01 | $1.97 $2.05 |
| Sep 10, 2026 | $1.95 | $1.97 | $1.94 | $1.96 | $-0.01 | -0.51% | 631,846 | $1.95 | $1.94 $1.97 |
| Sep 9, 2026 | $1.94 | $2.01 | $1.94 | $1.97 | +$0.03 | +1.29% | 789,450 | $1.97 | $1.94 $2.01 |
| Sep 8, 2026 | $1.98 | $2.00 | $1.89 | $1.95 | $-0.05 | -2.26% | 605,974 | $1.93 | $1.89 $2.00 |
| Sep 4, 2026 | $1.99 | $2.01 | $1.95 | $1.99 | +$0.00 | +0.00% | 668,336 | $1.97 | $1.95 $2.01 |
| Sep 3, 2026 | $1.97 | $2.00 | $1.94 | $1.99 | +$0.03 | +1.53% | 606,051 | $1.98 | $1.94 $2.00 |
| Sep 2, 2026 | $1.96 | $1.97 | $1.94 | $1.96 | +$0.01 | +0.26% | 561,705 | $1.96 | $1.94 $1.97 |
| Sep 1, 2026 | $1.97 | $1.98 | $1.94 | $1.96 | $-0.04 | -1.76% | 595,810 | $1.95 | $1.94 $1.98 |
| Aug 31, 2026 | $2.02 | $2.03 | $1.97 | $1.99 | $-0.04 | -1.97% | 550,720 | $1.99 | $1.97 $2.03 |
| Aug 28, 2026 | $2.00 | $2.04 | $1.97 | $2.03 | +$0.03 | +1.50% | 580,401 | $2.01 | $1.97 $2.04 |
| Aug 27, 2026 | $2.05 | $2.10 | $2.00 | $2.00 | $-0.03 | -1.48% | 418,376 | $2.02 | $2.00 $2.10 |
| Aug 26, 2026 | $2.06 | $2.07 | $2.01 | $2.03 | $-0.03 | -1.46% | 524,077 | $2.04 | $2.01 $2.07 |