Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ribbon Communications Inc. - Common Stock (NQ:RBBN)

3.160 -0.060 (-1.86%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	3.175	3.235	3.160	3.220	594,034	+0.05(+1.58%)
Nov 04, 2025	3.320	3.345	3.160	3.170	657,452	-0.19(-5.65%)
Nov 03, 2025	3.370	3.400	3.350	3.360	678,725	+0.00(+0.00%)
Oct 31, 2025	3.370	3.426	3.350	3.360	665,559	+0.00(+0.00%)
Oct 30, 2025	3.430	3.550	3.350	3.360	846,935	-0.09(-2.61%)
Oct 29, 2025	3.440	3.535	3.440	3.450	1,456,761	-0.00(-0.14%)
Oct 28, 2025	3.460	3.500	3.445	3.455	760,675	+0.00(+0.14%)
Oct 27, 2025	3.550	3.550	3.440	3.450	1,290,253	-0.09(-2.68%)
Oct 24, 2025	3.480	3.590	3.415	3.545	1,061,609	+0.09(+2.75%)
Oct 23, 2025	3.410	3.490	3.180	3.450	2,609,875	-0.55(-13.75%)
Oct 22, 2025	4.040	4.077	3.975	4.000	781,566	-0.04(-0.99%)
Oct 21, 2025	3.930	4.090	3.920	4.040	589,863	+0.11(+2.80%)
Oct 20, 2025	3.850	3.940	3.840	3.930	508,108	+0.12(+3.15%)
Oct 17, 2025	3.810	3.860	3.770	3.810	634,733	+0.00(+0.00%)
Oct 16, 2025	3.930	3.970	3.800	3.810	727,682	-0.11(-2.81%)
Oct 15, 2025	3.850	3.950	3.830	3.920	847,404	+0.11(+2.89%)
Oct 14, 2025	3.630	3.820	3.628	3.810	529,372	+0.11(+2.97%)
Oct 13, 2025	3.700	3.760	3.680	3.700	472,846	+0.10(+2.78%)
Oct 10, 2025	3.740	3.770	3.585	3.600	523,177	-0.14(-3.74%)
Oct 09, 2025	3.760	3.770	3.710	3.740	504,191	-0.02(-0.53%)
Oct 08, 2025	3.780	3.815	3.750	3.760	311,561	+0.00(+0.00%)
Oct 07, 2025	3.860	3.885	3.729	3.760	641,037	-0.08(-2.08%)
Oct 06, 2025	3.900	3.978	3.830	3.840	692,717	-0.02(-0.52%)
Oct 03, 2025	3.810	3.890	3.760	3.860	983,055	+0.09(+2.39%)
Oct 02, 2025	3.800	3.805	3.715	3.770	594,343	-0.01(-0.26%)
Oct 01, 2025	3.750	3.830	3.740	3.780	486,639	-0.02(-0.53%)
Sep 30, 2025	3.760	3.810	3.735	3.800	378,733	+0.04(+1.06%)
Sep 29, 2025	3.760	3.820	3.730	3.760	436,755	+0.01(+0.27%)
Sep 26, 2025	3.830	3.830	3.740	3.750	371,314	-0.07(-1.83%)
Sep 25, 2025	3.830	3.890	3.800	3.820	532,739	-0.05(-1.29%)
Sep 24, 2025	3.930	3.940	3.815	3.870	456,254	-0.05(-1.28%)
Sep 23, 2025	3.900	3.990	3.870	3.920	548,709	+0.05(+1.29%)
Sep 22, 2025	3.860	3.920	3.855	3.870	309,054	+0.00(+0.00%)
Sep 19, 2025	3.970	3.970	3.860	3.870	864,751	-0.10(-2.52%)
Sep 18, 2025	3.900	3.990	3.880	3.970	457,566	+0.12(+3.12%)
Sep 17, 2025	3.830	3.930	3.795	3.850	584,054	+0.03(+0.79%)
Sep 16, 2025	3.890	3.890	3.800	3.820	690,306	-0.08(-2.05%)
Sep 15, 2025	3.900	3.914	3.825	3.900	832,242	+0.08(+2.09%)
Sep 12, 2025	3.910	3.910	3.790	3.820	570,763	-0.12(-3.05%)
Sep 11, 2025	4.000	4.000	3.895	3.940	599,709	-0.01(-0.25%)
Sep 10, 2025	4.050	4.140	3.860	3.950	1,433,687	-0.10(-2.47%)
Sep 09, 2025	4.020	4.090	3.995	4.050	371,188	-0.01(-0.25%)
Sep 08, 2025	3.990	4.100	3.990	4.060	448,825	+0.07(+1.75%)
Sep 05, 2025	4.160	4.185	3.965	3.990	751,116	-0.17(-4.09%)
Sep 04, 2025	4.050	4.240	4.040	4.160	701,289	+0.15(+3.74%)
Sep 03, 2025	4.010	4.070	3.950	4.010	536,780	-0.01(-0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ribbon Communications Inc. - Common Stock (NQ:RBBN)

Historical Prices