Ribbon Communications (RBBN) went public on May 25, 2000, when it opened at a split-adjusted price of $53.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $3.89 | $3.95 | $3.11 | $3.68 | 8,547,404 |
March 2025 | $4.75 | $4.84 | $3.66 | $3.92 | 11,027,484 |
February 2025 | $3.95 | $5.38 | $3.86 | $4.72 | 16,223,515 |
January 2025 | $4.20 | $4.26 | $3.69 | $4.10 | 7,763,712 |
December 2024 | $3.90 | $4.39 | $3.81 | $4.16 | 9,129,078 |
November 2024 | $3.60 | $4.31 | $3.59 | $3.91 | 6,770,145 |
October 2024 | $3.22 | $3.89 | $3.03 | $3.56 | 6,710,028 |
September 2024 | $3.35 | $3.36 | $2.84 | $3.25 | 4,833,222 |
August 2024 | $3.37 | $3.50 | $2.75 | $3.41 | 6,016,957 |
July 2024 | $3.28 | $3.95 | $3.01 | $3.39 | 10,591,172 |
June 2024 | $3.14 | $3.33 | $2.89 | $3.29 | 5,128,144 |
May 2024 | $3.17 | $3.33 | $3.06 | $3.14 | 5,788,540 |
April 2024 | $3.21 | $3.58 | $2.47 | $3.17 | 11,692,670 |
March 2024 | $2.99 | $3.32 | $2.78 | $3.20 | 7,304,399 |
February 2024 | $3.09 | $3.65 | $2.90 | $2.99 | 11,071,868 |
January 2024 | $2.86 | $3.24 | $2.75 | $3.04 | 7,861,600 |
December 2023 | $2.11 | $3.00 | $2.09 | $2.90 | 9,845,392 |
November 2023 | $1.91 | $2.19 | $1.82 | $2.13 | 7,414,602 |
October 2023 | $2.67 | $2.68 | $1.78 | $1.88 | 10,921,416 |
September 2023 | $3.02 | $3.03 | $2.61 | $2.68 | 7,346,510 |
August 2023 | $3.13 | $3.21 | $2.70 | $2.96 | 7,452,754 |
July 2023 | $2.83 | $3.59 | $2.59 | $3.18 | 12,978,056 |
June 2023 | $2.75 | $3.02 | $2.51 | $2.79 | 12,227,807 |
May 2023 | $2.59 | $3.00 | $2.50 | $2.78 | 13,051,484 |
April 2023 | $3.40 | $3.49 | $2.30 | $2.56 | 16,231,997 |
