Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ribbon Communications Inc (NQ: RBBN )

3.560 -0.140 (-3.78%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.410	7.480	7.380	7.440	312,890	+0.06(+0.81%)
May 27, 2021	7.320	7.450	7.300	7.380	633,133	+0.09(+1.23%)
May 26, 2021	7.100	7.325	7.100	7.290	332,424	+0.18(+2.53%)
May 25, 2021	7.400	7.510	7.100	7.110	427,549	-0.26(-3.53%)
May 24, 2021	7.270	7.410	7.255	7.370	296,610	+0.12(+1.66%)
May 21, 2021	7.410	7.410	7.200	7.250	280,660	-0.07(-0.96%)
May 20, 2021	7.060	7.330	7.040	7.320	294,733	+0.22(+3.10%)
May 19, 2021	6.995	7.145	6.960	7.100	252,429	+0.00(+0.00%)
May 18, 2021	6.940	7.165	6.900	7.100	326,628	+0.16(+2.31%)
May 17, 2021	6.870	6.980	6.850	6.940	228,264	-0.03(-0.43%)
May 14, 2021	6.820	7.040	6.820	6.970	353,034	+0.20(+2.95%)
May 13, 2021	6.700	6.875	6.700	6.770	450,164	+0.08(+1.20%)
May 12, 2021	6.810	6.890	6.680	6.690	508,374	-0.27(-3.88%)
May 11, 2021	6.640	7.070	6.530	6.960	584,799	+0.23(+3.42%)
May 10, 2021	6.860	6.860	6.520	6.730	798,286	-0.17(-2.46%)
May 07, 2021	6.680	6.920	6.560	6.900	483,232	+0.28(+4.23%)
May 06, 2021	6.600	6.620	6.370	6.620	444,134	+0.11(+1.69%)
May 05, 2021	6.400	6.540	6.380	6.510	548,806	+0.12(+1.88%)
May 04, 2021	6.440	6.480	6.290	6.390	452,624	-0.12(-1.84%)
May 03, 2021	6.860	6.910	6.510	6.510	644,958	-0.24(-3.56%)
Apr 30, 2021	7.170	7.200	6.620	6.750	1,521,900	-0.42(-5.86%)
Apr 29, 2021	7.640	7.840	6.790	7.170	2,130,325	-0.97(-11.92%)
Apr 28, 2021	8.140	8.280	7.990	8.140	477,334	-0.00(-0.06%)
Apr 27, 2021	8.220	8.290	8.060	8.145	369,694	-0.07(-0.79%)
Apr 26, 2021	8.090	8.280	8.050	8.210	316,046	+0.17(+2.11%)
Apr 23, 2021	7.970	8.130	7.900	8.040	244,000	+0.13(+1.64%)
Apr 22, 2021	8.060	8.130	7.900	7.910	368,144	-0.14(-1.74%)
Apr 21, 2021	7.820	8.080	7.730	8.050	489,850	+0.18(+2.29%)
Apr 20, 2021	8.010	8.050	7.690	7.870	479,037	-0.19(-2.42%)
Apr 19, 2021	8.360	8.360	7.930	8.065	537,573	-0.38(-4.56%)
Apr 16, 2021	8.480	8.490	8.350	8.450	249,700	-0.02(-0.24%)
Apr 15, 2021	8.520	8.560	8.332	8.470	247,060	+0.02(+0.24%)
Apr 14, 2021	8.600	8.720	8.400	8.450	366,225	-0.08(-0.94%)
Apr 13, 2021	8.490	8.590	8.350	8.530	344,752	+0.02(+0.24%)
Apr 12, 2021	8.600	8.600	8.280	8.510	271,943	-0.04(-0.47%)
Apr 09, 2021	8.610	8.610	8.450	8.550	285,100	-0.04(-0.47%)
Apr 08, 2021	8.300	8.650	8.250	8.590	511,693	+0.40(+4.88%)
Apr 07, 2021	8.250	8.290	8.090	8.190	265,908	-0.06(-0.73%)
Apr 06, 2021	8.320	8.380	8.140	8.250	361,743	-0.01(-0.12%)
Apr 05, 2021	8.600	8.620	8.230	8.260	445,217	-0.18(-2.13%)
Apr 01, 2021	8.310	8.540	8.256	8.440	662,100	+0.23(+2.80%)
Mar 31, 2021	8.290	8.360	8.100	8.210	686,215	+0.00(+0.00%)
Mar 30, 2021	7.830	8.255	7.800	8.210	397,079	+0.32(+4.06%)
Mar 29, 2021	8.090	8.240	7.820	7.890	524,636	-0.20(-2.47%)
Mar 26, 2021	8.150	8.240	7.860	8.090	538,200	+0.03(+0.37%)
Mar 25, 2021	7.810	8.100	7.790	8.060	539,066	+0.19(+2.41%)
Mar 24, 2021	8.190	8.340	7.850	7.870	458,577	-0.28(-3.44%)
Mar 23, 2021	8.738	8.738	8.100	8.150	489,407	-0.48(-5.56%)
Mar 22, 2021	8.710	8.800	8.470	8.630	435,684	-0.08(-0.92%)
Mar 19, 2021	8.640	8.810	8.410	8.710	1,680,800	+0.20(+2.29%)
Mar 18, 2021	8.750	8.920	8.480	8.515	643,304	-0.40(-4.54%)
Mar 17, 2021	8.500	8.960	8.430	8.920	704,136	+0.35(+4.08%)
Mar 16, 2021	8.610	8.730	8.430	8.570	669,299	-0.08(-0.92%)
Mar 15, 2021	8.560	8.780	8.500	8.650	908,354	+0.28(+3.35%)
Mar 12, 2021	8.180	8.470	8.050	8.370	551,000	+0.17(+2.07%)
Mar 11, 2021	8.160	8.270	8.060	8.200	629,738	+0.18(+2.24%)
Mar 10, 2021	8.180	8.345	7.940	8.020	681,489	+0.02(+0.25%)
Mar 09, 2021	7.900	8.300	7.900	8.000	802,223	+0.22(+2.83%)
Mar 08, 2021	8.010	8.240	7.520	7.780	1,272,106	-0.23(-2.81%)
Mar 05, 2021	8.010	8.130	7.600	8.005	1,225,500	+0.10(+1.20%)
Mar 04, 2021	8.080	8.135	7.650	7.910	1,455,491	-0.16(-1.98%)
Mar 03, 2021	8.470	8.550	8.030	8.070	1,059,057	-0.34(-4.04%)
Mar 02, 2021	8.660	9.030	8.200	8.410	7,950,160	-0.37(-4.21%)
Mar 01, 2021	8.680	8.870	8.490	8.780	1,503,200	+0.14(+1.62%)
Feb 26, 2021	8.900	9.250	8.450	8.640	1,672,300	-0.47(-5.16%)
Feb 25, 2021	9.460	9.520	9.070	9.110	600,391	-0.31(-3.29%)
Feb 24, 2021	9.260	9.460	9.160	9.420	441,371	+0.01(+0.11%)
Feb 23, 2021	8.860	9.490	8.710	9.410	921,719	+0.34(+3.75%)
Feb 22, 2021	9.520	9.620	8.940	9.070	1,018,452	-0.56(-5.82%)
Feb 19, 2021	10.25	10.36	9.615	9.630	1,052,600	-0.52(-5.12%)
Feb 18, 2021	10.23	10.69	9.350	10.15	1,552,473	-0.79(-7.22%)
Feb 17, 2021	11.21	11.21	10.41	10.94	736,925	-0.20(-1.80%)
Feb 16, 2021	11.10	11.25	10.62	11.14	776,597	+0.60(+5.69%)
Feb 12, 2021	10.11	10.75	9.960	10.54	643,300	+0.56(+5.61%)
Feb 11, 2021	10.18	10.31	9.750	9.980	494,570	-0.17(-1.67%)
Feb 10, 2021	10.91	10.93	10.02	10.15	814,335	-0.60(-5.58%)
Feb 09, 2021	10.56	11.11	10.51	10.75	1,501,857	+0.14(+1.32%)
Feb 08, 2021	9.070	10.68	8.960	10.61	2,911,687	+1.75(+19.75%)
Feb 05, 2021	8.900	9.040	8.550	8.860	735,100	+0.09(+1.03%)
Feb 04, 2021	8.500	8.785	8.320	8.770	869,710	+0.40(+4.78%)
Feb 03, 2021	8.350	8.400	8.040	8.370	515,494	+0.23(+2.83%)
Feb 02, 2021	8.155	8.240	7.895	8.140	601,466	+0.14(+1.75%)
Feb 01, 2021	7.550	8.190	7.500	8.000	1,380,356	+0.69(+9.44%)
Jan 29, 2021	7.510	7.650	7.150	7.310	493,000	-0.17(-2.27%)
Jan 28, 2021	7.770	7.880	7.270	7.480	497,178	-0.31(-3.98%)
Jan 27, 2021	7.210	7.850	7.210	7.790	814,139	+0.48(+6.57%)
Jan 26, 2021	7.310	7.650	7.090	7.310	767,745	+0.12(+1.67%)
Jan 25, 2021	6.870	7.320	6.830	7.190	658,203	+0.38(+5.58%)
Jan 22, 2021	6.920	6.990	6.620	6.810	593,700	-0.16(-2.30%)
Jan 21, 2021	7.230	7.230	6.940	6.970	302,509	-0.11(-1.55%)
Jan 20, 2021	7.000	7.210	6.940	7.080	359,796	+0.17(+2.46%)
Jan 19, 2021	6.860	6.970	6.790	6.910	250,638	+0.12(+1.77%)
Jan 15, 2021	6.980	7.000	6.720	6.790	254,300	-0.21(-3.07%)
Jan 14, 2021	6.890	7.140	6.880	7.005	278,904	+0.16(+2.26%)
Jan 13, 2021	7.210	7.210	6.790	6.850	276,772	-0.29(-4.06%)
Jan 12, 2021	7.090	7.230	7.020	7.140	235,596	+0.09(+1.28%)
Jan 11, 2021	6.990	7.098	6.875	7.050	251,447	+0.16(+2.32%)
Jan 08, 2021	7.180	7.180	6.800	6.890	340,200	-0.21(-2.96%)
Jan 07, 2021	6.480	7.120	6.470	7.100	450,617	+0.59(+9.06%)
Jan 06, 2021	6.630	6.680	6.370	6.510	506,136	-0.06(-0.91%)
Jan 05, 2021	6.310	6.640	6.310	6.570	396,336	+0.22(+3.46%)
Jan 04, 2021	6.590	6.625	6.220	6.350	372,268	-0.21(-3.20%)
Dec 31, 2020		6.560	6.560	6.560	252,755	+0.09(+1.39%)
Dec 30, 2020	6.520	6.600	6.440	6.470	252,755	-0.01(-0.15%)
Dec 29, 2020	6.590	6.607	6.440	6.480	238,386	-0.07(-1.07%)
Dec 28, 2020	6.710	6.736	6.490	6.550	275,416	-0.06(-0.91%)
Dec 24, 2020	6.690	6.730	6.490	6.610	146,800	+0.00(+0.00%)
Dec 23, 2020	6.860	6.860	6.530	6.610	387,839	-0.14(-2.07%)
Dec 22, 2020	6.570	6.860	6.510	6.750	517,465	+0.24(+3.69%)
Dec 21, 2020	6.210	6.520	6.110	6.510	435,632	+0.19(+3.01%)
Dec 18, 2020	6.340	6.350	6.190	6.320	1,051,800	+0.01(+0.16%)
Dec 17, 2020	6.360	6.400	6.160	6.310	535,724	+0.02(+0.32%)
Dec 16, 2020	6.270	6.330	6.086	6.290	454,630	+0.05(+0.80%)
Dec 15, 2020	6.270	6.290	6.120	6.240	447,796	+0.04(+0.65%)
Dec 14, 2020	6.280	6.400	6.150	6.200	600,623	+0.03(+0.49%)
Dec 11, 2020	6.640	6.700	5.657	6.170	1,548,500	-0.79(-11.35%)
Dec 10, 2020	6.960	7.030	6.720	6.960	411,103	+0.00(+0.00%)
Dec 09, 2020	7.380	7.490	6.780	6.960	839,173	-0.40(-5.43%)
Dec 08, 2020	7.389	7.389	7.090	7.360	466,436	+0.08(+1.10%)
Dec 07, 2020	7.210	7.285	6.950	7.280	614,801	+0.09(+1.25%)
Dec 04, 2020	6.800	7.220	6.680	7.190	889,500	+0.43(+6.36%)
Dec 03, 2020	6.700	6.820	6.520	6.760	450,398	+0.05(+0.75%)
Dec 02, 2020	6.810	6.810	6.510	6.710	678,868	-0.13(-1.90%)
Dec 01, 2020	7.000	7.250	6.620	6.840	3,643,507	-0.02(-0.29%)
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%)
Sep 01, 2020	4.280	4.350	4.140	4.230	252,203	-0.05(-1.17%)
Aug 31, 2020	4.340	4.380	4.150	4.280	366,319	-0.02(-0.47%)
Aug 28, 2020	4.130	4.310	4.117	4.300	241,800	+0.23(+5.65%)
Aug 27, 2020	4.180	4.180	4.020	4.070	171,096	-0.08(-1.93%)
Aug 26, 2020	4.280	4.280	4.140	4.150	179,656	-0.09(-2.12%)
Aug 25, 2020	4.280	4.330	4.150	4.240	245,641	-0.12(-2.75%)
Aug 24, 2020	4.520	4.520	4.300	4.360	259,072	-0.07(-1.69%)
Aug 21, 2020	4.590	4.590	4.365	4.435	249,700	-0.17(-3.59%)
Aug 20, 2020	4.520	4.640	4.510	4.600	137,585	+0.03(+0.66%)
Aug 19, 2020	4.510	4.660	4.460	4.570	188,984	+0.06(+1.33%)
Aug 18, 2020	4.540	4.540	4.400	4.510	247,963	-0.02(-0.44%)
Aug 17, 2020	4.550	4.695	4.470	4.530	381,925	-0.25(-5.13%)
Aug 14, 2020	4.750	4.819	4.590	4.775	259,300	+0.01(+0.10%)
Aug 13, 2020	4.580	4.815	4.570	4.770	404,494	+0.24(+5.30%)
Aug 12, 2020	4.460	4.540	4.350	4.530	264,374	+0.08(+1.80%)
Aug 11, 2020	4.490	4.500	4.330	4.450	156,805	-0.02(-0.45%)
Aug 10, 2020	4.590	4.590	4.370	4.470	216,645	-0.11(-2.40%)
Aug 07, 2020	4.670	4.725	4.400	4.580	467,200	-0.07(-1.51%)
Aug 06, 2020	5.040	5.640	4.630	4.650	1,337,210	-0.10(-2.11%)
Aug 05, 2020	4.720	4.870	4.650	4.750	327,647	+0.14(+3.04%)
Aug 04, 2020	4.750	4.800	4.500	4.610	312,491	-0.09(-1.91%)
Aug 03, 2020	4.380	4.710	4.210	4.700	484,314	+0.30(+6.82%)
Jul 31, 2020	4.330	4.420	4.220	4.400	216,800	-0.01(-0.23%)
Jul 30, 2020	4.200	4.460	4.160	4.410	220,114	+0.15(+3.52%)
Jul 29, 2020	4.200	4.300	4.060	4.260	160,023	+0.13(+3.15%)
Jul 28, 2020	4.270	4.270	4.120	4.130	105,816	-0.15(-3.50%)
Jul 27, 2020	4.120	4.290	4.120	4.280	107,292	+0.18(+4.39%)
Jul 24, 2020	4.180	4.190	4.080	4.100	126,600	-0.12(-2.96%)
Jul 23, 2020	4.240	4.280	4.150	4.225	129,470	-0.04(-0.82%)
Jul 22, 2020	4.190	4.340	4.190	4.260	134,784	+0.07(+1.67%)
Jul 21, 2020	4.210	4.300	4.170	4.190	140,216	+0.05(+1.21%)
Jul 20, 2020	3.910	4.170	3.900	4.140	217,148	+0.20(+5.08%)
Jul 17, 2020	3.910	4.020	3.850	3.940	184,700	+0.02(+0.51%)
Jul 16, 2020	3.910	3.980	3.810	3.920	187,113	-0.04(-0.88%)
Jul 15, 2020	3.980	4.110	3.925	3.955	215,124	+0.06(+1.67%)
Jul 14, 2020	3.900	3.920	3.800	3.890	213,584	+0.05(+1.30%)
Jul 13, 2020	4.180	4.200	3.830	3.840	282,218	-0.29(-7.02%)
Jul 10, 2020	4.120	4.180	4.055	4.130	223,700	+0.03(+0.73%)
Jul 09, 2020	4.130	4.190	3.970	4.100	265,977	-0.05(-1.20%)
Jul 08, 2020	4.100	4.240	4.070	4.150	295,426	+0.05(+1.22%)
Jul 07, 2020	4.130	4.210	4.030	4.100	291,620	-0.06(-1.44%)
Jul 06, 2020	4.050	4.260	3.801	4.160	410,976	+0.18(+4.52%)
Jul 02, 2020	3.900	4.080	3.870	3.980	314,700	+0.18(+4.74%)
Jul 01, 2020	3.920	3.980	3.760	3.800	218,970	-0.13(-3.31%)
Jun 30, 2020	3.900	3.970	3.830	3.930	322,011	+0.03(+0.77%)
Jun 29, 2020	3.810	3.990	3.760	3.900	272,446	+0.16(+4.28%)
Jun 26, 2020	3.980	3.990	3.700	3.740	1,262,700	-0.26(-6.50%)
Jun 25, 2020	4.030	4.139	3.895	4.000	433,940	-0.05(-1.23%)
Jun 24, 2020	4.310	4.310	4.030	4.050	500,637	-0.33(-7.53%)
Jun 23, 2020	4.430	4.470	4.230	4.380	471,731	-0.05(-1.13%)
Jun 22, 2020	4.300	4.460	4.270	4.430	349,993	+0.06(+1.37%)
Jun 19, 2020	4.200	4.400	4.140	4.370	1,779,500	+0.18(+4.30%)
Jun 18, 2020	3.920	4.270	3.920	4.190	705,041	+0.17(+4.10%)
Jun 17, 2020	3.910	4.170	3.890	4.025	306,817	-0.22(-5.29%)
Jun 16, 2020	4.350	4.390	4.110	4.250	393,918	+0.10(+2.41%)
Jun 15, 2020	3.880	4.190	3.840	4.150	365,172	+0.28(+7.24%)
Jun 12, 2020	3.820	3.920	3.710	3.870	311,600	+0.16(+4.31%)
Jun 11, 2020	3.910	4.060	3.690	3.710	375,117	-0.34(-8.51%)
Jun 10, 2020	4.520	4.520	4.025	4.055	374,525	-0.50(-11.07%)
Jun 09, 2020	4.460	4.580	4.370	4.560	300,236	+0.03(+0.77%)
Jun 08, 2020	4.560	4.620	4.420	4.525	411,483	-0.00(-0.11%)
Jun 05, 2020	4.540	4.680	4.470	4.530	432,000	+0.12(+2.72%)
Jun 04, 2020	4.460	4.600	4.400	4.410	256,817	-0.05(-1.12%)
Jun 03, 2020	4.330	4.530	4.300	4.460	431,566	+0.17(+3.96%)
Jun 02, 2020	4.340	4.348	4.150	4.290	334,395	-0.04(-0.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ribbon Communications Inc (NQ: RBBN )

Historical Prices