Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ribbon Communic (RBBN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.10 2.10 1.80 1.96 278,065
5th Feb 2026 (Thu) 2.665 2.74 2.63 2.72 55,550
4th Feb 2026 (Wed) 2.77 2.87 2.675 2.69 41,412
3rd Feb 2026 (Tue) 2.79 2.805 2.695 2.76 23,354
2nd Feb 2026 (Mon) 2.61 2.825 2.61 2.76 44,955
30th Jan 2026 (Fri) 2.67 2.715 2.60 2.62 30,803
29th Jan 2026 (Thu) 2.70 2.71 2.63 2.68 11,111
28th Jan 2026 (Wed) 2.78 2.78 2.69 2.77 21,008
27th Jan 2026 (Tue) 2.83 2.84 2.77 2.77 18,494
26th Jan 2026 (Mon) 2.70 2.84 2.70 2.82 29,057
23rd Jan 2026 (Fri) 2.68 2.73 2.665 2.70 30,767
22nd Jan 2026 (Thu) 2.70 2.75 2.68 2.70 20,525
21st Jan 2026 (Wed) 2.65 2.675 2.61 2.65 14,156
20th Jan 2026 (Tue) 2.75 2.77 2.63 2.63 34,797
19th Jan 2026 (Mon) 2.82 2.83 2.795 2.81 20,325
16th Jan 2026 (Fri) 2.82 2.83 2.795 2.81 20,325
15th Jan 2026 (Thu) 2.83 2.92 2.81 2.81 47,270
14th Jan 2026 (Wed) 2.865 2.88 2.795 2.81 27,690
13th Jan 2026 (Tue) 2.83 2.88 2.81 2.81 33,625
12th Jan 2026 (Mon) 2.77 2.83 2.74 2.81 37,915
9th Jan 2026 (Fri) 2.815 2.815 2.715 2.76 31,639
8th Jan 2026 (Thu) 2.865 2.865 2.78 2.79 47,319
7th Jan 2026 (Wed) 2.825 2.855 2.785 2.84 51,412
6th Jan 2026 (Tue) 2.84 2.86 2.80 2.83 81,915
5th Jan 2026 (Mon) 2.90 2.93 2.86 2.87 17,565
2nd Jan 2026 (Fri) 2.93 2.95 2.885 2.90 25,774
1st Jan 2026 (Thu) 2.95 2.95 2.885 2.88 17,547
31st Dec 2025 (Wed) 2.95 2.95 2.885 2.88 17,547
30th Dec 2025 (Tue) 2.94 2.975 2.915 2.95 36,476
29th Dec 2025 (Mon) 2.95 2.96 2.92 2.94 30,175
26th Dec 2025 (Fri) 2.95 2.96 2.91 2.95 22,726
25th Dec 2025 (Thu) 2.93 2.955 2.915 2.94 16,598
24th Dec 2025 (Wed) 2.93 2.955 2.915 2.94 16,598
23rd Dec 2025 (Tue) 2.94 2.995 2.90 2.93 32,305
22nd Dec 2025 (Mon) 2.88 2.965 2.88 2.94 35,834
19th Dec 2025 (Fri) 2.91 2.92 2.88 2.89 30,243
18th Dec 2025 (Thu) 2.92 2.95 2.88 2.91 75,188
17th Dec 2025 (Wed) 2.91 2.995 2.86 2.86 31,173
16th Dec 2025 (Tue) 2.91 2.935 2.875 2.89 45,549
15th Dec 2025 (Mon) 3.00 3.01 2.89 2.90 36,787
12th Dec 2025 (Fri) 3.00 3.01 2.96 2.98 37,043
11th Dec 2025 (Thu) 3.02 3.05 2.945 3.04 58,294
10th Dec 2025 (Wed) 2.90 3.03 2.89 3.02 39,689
9th Dec 2025 (Tue) 2.91 2.935 2.89 2.91 84,207
8th Dec 2025 (Mon) 2.87 2.95 2.87 2.87 26,535
FTSE 100 Latest
Value10,369.75
Change60.53