Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 6.600 7.030 6.550 6.860 1,425,969 +0.33(+5.05%)
Nov 27, 2020 6.300 6.570 6.210 6.530 895,500 +0.29(+4.65%)
Nov 25, 2020 6.590 6.710 6.200 6.240 1,181,100 -0.08(-1.27%)
Nov 24, 2020 6.190 6.460 6.180 6.320 1,531,167 +0.27(+4.46%)
Nov 23, 2020 6.010 6.140 5.960 6.050 804,183 +0.17(+2.98%)
Nov 20, 2020 5.740 6.050 5.740 5.875 553,700 +0.08(+1.47%)
Nov 19, 2020 5.760 5.800 5.537 5.790 534,970 +0.03(+0.52%)
Nov 18, 2020 5.580 5.830 5.512 5.760 1,217,869 +0.31(+5.69%)
Nov 17, 2020 4.830 5.480 4.770 5.450 1,340,215 +0.55(+11.22%)
Nov 16, 2020 4.700 4.950 4.667 4.900 389,362 +0.23(+4.93%)
Nov 13, 2020 4.620 4.700 4.570 4.670 175,000 +0.11(+2.41%)
Nov 12, 2020 4.620 4.670 4.490 4.560 267,855 -0.09(-1.94%)
Nov 11, 2020 4.640 4.690 4.510 4.650 197,865 +0.04(+0.87%)
Nov 10, 2020 4.420 4.760 4.420 4.610 398,054 +0.18(+4.06%)
Nov 09, 2020 4.460 4.730 4.410 4.430 479,385 +0.08(+1.84%)
Nov 06, 2020 4.420 4.452 4.330 4.350 152,200 -0.06(-1.36%)
Nov 05, 2020 4.270 4.520 4.250 4.410 227,479 +0.14(+3.28%)
Nov 04, 2020 4.150 4.310 4.080 4.270 251,869 +0.02(+0.47%)
Nov 03, 2020 4.340 4.360 4.220 4.250 307,021 -0.04(-0.93%)
Nov 02, 2020 4.390 4.436 4.240 4.290 324,428 -0.02(-0.46%)
Oct 30, 2020 4.240 4.620 4.195 4.310 863,200 +0.45(+11.66%)
Oct 29, 2020 3.730 3.890 3.720 3.860 176,817 +0.09(+2.39%)
Oct 28, 2020 3.740 3.820 3.620 3.770 306,297 -0.05(-1.31%)
Oct 27, 2020 3.940 3.970 3.810 3.820 142,132 -0.12(-3.05%)
Oct 26, 2020 4.020 4.020 3.830 3.940 248,097 -0.08(-1.99%)
Oct 23, 2020 4.030 4.100 3.980 4.020 108,800 +0.00(+0.00%)
Oct 22, 2020 3.990 4.120 3.950 4.020 207,508 -0.07(-1.71%)
Oct 21, 2020 3.980 4.110 3.970 4.090 124,627 +0.09(+2.25%)
Oct 20, 2020 4.110 4.160 4.000 4.000 195,717 -0.06(-1.48%)
Oct 19, 2020 4.040 4.110 4.010 4.060 98,074 +0.04(+1.00%)
Oct 16, 2020 3.950 4.130 3.910 4.020 174,100 +0.05(+1.26%)
Oct 15, 2020 3.870 4.020 3.780 3.970 305,227 +0.05(+1.28%)
Oct 14, 2020 4.020 4.030 3.900 3.920 144,610 -0.10(-2.49%)
Oct 13, 2020 4.020 4.050 3.900 4.020 184,833 -0.04(-0.86%)
Oct 12, 2020 3.980 4.110 3.900 4.055 206,200 +0.07(+1.88%)
Oct 09, 2020 4.050 4.060 3.910 3.980 190,600 -0.02(-0.50%)
Oct 08, 2020 4.020 4.040 3.840 4.000 240,720 +0.05(+1.27%)
Oct 07, 2020 3.910 3.990 3.830 3.950 251,663 +0.10(+2.46%)
Oct 06, 2020 4.080 4.120 3.840 3.855 214,856 -0.20(-5.05%)
Oct 05, 2020 3.880 4.110 3.860 4.060 344,898 +0.22(+5.87%)
Oct 02, 2020 3.810 3.960 3.750 3.835 272,200 -0.10(-2.66%)
Oct 01, 2020 3.900 3.940 3.780 3.940 253,407 +0.07(+1.81%)
Sep 30, 2020 3.800 3.920 3.780 3.870 243,325 +0.07(+1.84%)
Sep 29, 2020 3.770 3.815 3.700 3.800 192,807 +0.00(+0.00%)
Sep 28, 2020 3.780 3.900 3.770 3.800 216,968 +0.08(+2.15%)
Sep 25, 2020 3.690 3.740 3.610 3.720 284,600 +0.01(+0.27%)
Sep 24, 2020 3.860 3.870 3.680 3.710 278,848 -0.15(-3.89%)
Sep 23, 2020 4.000 4.025 3.850 3.860 326,430 -0.11(-2.77%)
Sep 22, 2020 4.020 4.020 3.860 3.970 273,343 -0.04(-1.00%)
Sep 21, 2020 4.060 4.120 3.930 4.010 397,492 -0.19(-4.41%)
Sep 18, 2020 4.470 4.510 4.080 4.195 1,316,600 -0.21(-4.88%)
Sep 17, 2020 4.340 4.440 4.260 4.410 256,139 -0.07(-1.56%)
Sep 16, 2020 4.230 4.560 4.230 4.480 502,098 +0.24(+5.66%)
Sep 15, 2020 4.260 4.320 4.110 4.240 446,680 -0.01(-0.24%)
Sep 14, 2020 4.000 4.260 4.000 4.250 386,482 +0.25(+6.25%)
Sep 11, 2020 4.040 4.090 3.910 4.000 232,600 -0.01(-0.25%)
Sep 10, 2020 4.160 4.220 4.000 4.010 290,515 -0.11(-2.67%)
Sep 09, 2020 4.000 4.195 4.000 4.120 333,938 +0.13(+3.26%)
Sep 08, 2020 4.000 4.100 3.860 3.990 394,938 +0.06(+1.53%)
Sep 04, 2020 4.230 4.250 3.910 3.930 371,200 -0.25(-5.98%)
Sep 03, 2020 4.380 4.390 4.160 4.180 322,265 -0.20(-4.57%)
Sep 02, 2020 4.250 4.395 4.170 4.380 312,896 +0.15(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.