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
20th May 2026 (Wed) 2.64 2.69 2.585 2.61 37,606
19th May 2026 (Tue) 2.60 2.76 2.60 2.66 62,958
18th May 2026 (Mon) 2.59 2.72 2.56 2.64 57,781
15th May 2026 (Fri) 2.55 2.58 2.44 2.57 76,870
14th May 2026 (Thu) 2.655 2.76 2.625 2.63 45,149
13th May 2026 (Wed) 2.55 2.625 2.55 2.60 29,727
12th May 2026 (Tue) 2.63 2.65 2.49 2.55 37,562
11th May 2026 (Mon) 2.76 2.76 2.625 2.63 36,041
8th May 2026 (Fri) 2.70 2.79 2.685 2.78 37,802
7th May 2026 (Thu) 2.69 2.77 2.65 2.69 24,369
6th May 2026 (Wed) 2.75 2.76 2.66 2.68 40,067
5th May 2026 (Tue) 2.70 2.75 2.70 2.73 29,719
4th May 2026 (Mon) 2.74 2.77 2.655 2.67 48,144
1st May 2026 (Fri) 2.65 2.77 2.58 2.75 82,105
30th Apr 2026 (Thu) 2.43 2.64 2.41 2.64 72,457
29th Apr 2026 (Wed) 2.52 2.58 2.29 2.375 68,862
28th Apr 2026 (Tue) 2.63 2.64 2.57 2.60 42,198
27th Apr 2026 (Mon) 2.75 2.75 2.65 2.66 18,844
24th Apr 2026 (Fri) 2.72 2.805 2.71 2.78 51,965
23rd Apr 2026 (Thu) 2.72 2.775 2.65 2.71 32,852
22nd Apr 2026 (Wed) 3.13 3.13 2.73 2.75 102,627
21st Apr 2026 (Tue) 2.86 3.07 2.86 3.06 57,720
20th Apr 2026 (Mon) 2.79 2.88 2.77 2.87 35,930
17th Apr 2026 (Fri) 2.77 2.825 2.77 2.81 32,592
16th Apr 2026 (Thu) 2.70 2.745 2.645 2.71 56,034
15th Apr 2026 (Wed) 2.51 2.63 2.47 2.62 76,867
14th Apr 2026 (Tue) 2.37 2.49 2.355 2.48 147,489
13th Apr 2026 (Mon) 2.45 2.495 2.35 2.38 88,007
10th Apr 2026 (Fri) 2.26 2.495 2.245 2.47 172,762
9th Apr 2026 (Thu) 2.23 2.255 2.195 2.25 41,061
8th Apr 2026 (Wed) 2.36 2.36 2.21 2.24 48,279
7th Apr 2026 (Tue) 2.21 2.30 2.21 2.25 65,746
6th Apr 2026 (Mon) 2.20 2.265 2.19 2.24 51,823
3rd Apr 2026 (Fri) 2.13 2.23 2.13 2.18 30,921
2nd Apr 2026 (Thu) 2.13 2.23 2.13 2.18 30,921
1st Apr 2026 (Wed) 2.15 2.23 2.14 2.19 27,432
31st Mar 2026 (Tue) 2.11 2.13 2.065 2.12 20,144
30th Mar 2026 (Mon) 2.12 2.12 2.045 2.075 32,472
27th Mar 2026 (Fri) 2.14 2.14 2.11 2.13 25,527
26th Mar 2026 (Thu) 2.17 2.21 2.135 2.14 50,243
25th Mar 2026 (Wed) 2.22 2.225 2.18 2.20 19,273
24th Mar 2026 (Tue) 2.22 2.27 2.19 2.19 23,272
23rd Mar 2026 (Mon) 2.17 2.255 2.15 2.25 21,852
FTSE 100 Latest
Value10,443.47
Change11.13