Ribbon Communications Inc. - Price History
Monthly price history for RBBN (Ribbon Communications Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.17 | $3.17 |
| April 2024 | $3.17 | $3.17 |
| March 2024 | $3.20 | $3.20 |
| February 2024 | $2.99 | $2.99 |
| January 2024 | $3.04 | $3.04 |
| December 2023 | $2.90 | $2.90 |
| November 2023 | $2.13 | $2.13 |
| October 2023 | $1.88 | $1.88 |
| September 2023 | $2.68 | $2.68 |
| August 2023 | $2.96 | $2.96 |
| July 2023 | $3.18 | $3.18 |
| June 2023 | $2.79 | $2.79 |
| May 2023 | $2.78 | $2.78 |
| April 2023 | $2.56 | $2.56 |
| March 2023 | $3.42 | $3.42 |
| February 2023 | $4.46 | $4.46 |
| January 2023 | $3.51 | $3.51 |
| December 2022 | $2.79 | $2.79 |
| November 2022 | $2.53 | $2.53 |
| October 2022 | $2.65 | $2.65 |
| September 2022 | $2.22 | $2.22 |
| August 2022 | $3.51 | $3.51 |
| July 2022 | $3.39 | $3.39 |
| June 2022 | $3.04 | $3.04 |
| May 2022 | $2.83 | $2.83 |
| April 2022 | $3.45 | $3.45 |
| March 2022 | $3.09 | $3.09 |
| February 2022 | $3.04 | $3.04 |
| January 2022 | $4.50 | $4.50 |
| December 2021 | $6.05 | $6.05 |
| November 2021 | $5.45 | $5.45 |
| October 2021 | $5.47 | $5.47 |
| September 2021 | $5.98 | $5.98 |
| August 2021 | $6.53 | $6.53 |
| July 2021 | $6.91 | $6.91 |
| June 2021 | $7.61 | $7.61 |
| May 2021 | $7.44 | $7.44 |
| April 2021 | $6.75 | $6.75 |
| March 2021 | $8.21 | $8.21 |
| February 2021 | $8.64 | $8.64 |
| January 2021 | $7.31 | $7.31 |
| December 2020 | $6.56 | $6.56 |
| November 2020 | $6.86 | $6.86 |
| October 2020 | $4.31 | $4.31 |
| September 2020 | $3.87 | $3.87 |
| August 2020 | $4.28 | $4.28 |
| July 2020 | $4.40 | $4.40 |
| June 2020 | $3.93 | $3.93 |
| May 2020 | $4.40 | $4.40 |
| April 2020 | $3.64 | $3.64 |
| March 2020 | $3.03 | $3.03 |
| February 2020 | $3.23 | $3.23 |
| January 2020 | $2.82 | $2.82 |
| December 2019 | $3.10 | $3.10 |
| November 2019 | $2.93 | $2.93 |
| October 2019 | $4.29 | $4.29 |
| September 2019 | $5.84 | $5.84 |
| August 2019 | $5.17 | $5.17 |
| July 2019 | $4.92 | $4.92 |
| June 2019 | $4.89 | $4.89 |
| May 2019 | $4.27 | $4.27 |
| April 2019 | $5.36 | $5.36 |
| March 2019 | $5.15 | $5.15 |
| February 2019 | $5.15 | $5.15 |
| January 2019 | $5.58 | $5.58 |
| December 2018 | $4.82 | $4.82 |
| November 2018 | $5.34 | $5.34 |
| October 2018 | $6.80 | $6.80 |
| September 2018 | $6.83 | $6.83 |
| August 2018 | $6.92 | $6.92 |
| July 2018 | $6.78 | $6.78 |
| June 2018 | $7.12 | $7.12 |
| May 2018 | $6.06 | $6.06 |
| April 2018 | $5.82 | $5.82 |
| March 2018 | $5.10 | $5.10 |
| February 2018 | $6.48 | $6.48 |
| January 2018 | $6.98 | $6.98 |
| December 2017 | $7.73 | $7.73 |
| November 2017 | $7.77 | $7.77 |
| October 2017 | $7.80 | $7.80 |
| September 2017 | $7.65 | $7.65 |
| August 2017 | $6.91 | $6.91 |
| July 2017 | $6.83 | $6.83 |
| June 2017 | $7.44 | $7.44 |
| May 2017 | $6.75 | $6.75 |
| April 2017 | $7.68 | $7.68 |
| March 2017 | $6.59 | $6.59 |
| February 2017 | $5.90 | $5.90 |
| January 2017 | $6.38 | $6.38 |
| December 2016 | $6.30 | $6.30 |
| November 2016 | $6.03 | $6.03 |
| October 2016 | $5.79 | $5.79 |
| September 2016 | $7.78 | $7.78 |
| August 2016 | $8.62 | $8.62 |
| July 2016 | $8.62 | $8.62 |
| June 2016 | $8.69 | $8.69 |
| May 2016 | $9.16 | $9.16 |
| April 2016 | $8.26 | $8.26 |
| March 2016 | $7.53 | $7.53 |
| February 2016 | $7.79 | $7.79 |
| January 2016 | $6 | $6 |
| December 2015 | $7.13 | $7.13 |
| November 2015 | $7.04 | $7.04 |
| October 2015 | $6.61 | $6.61 |
| September 2015 | $5.72 | $5.72 |
| August 2015 | $7.04 | $7.04 |
| July 2015 | $8.07 | $8.07 |
| June 2015 | $6.92 | $6.92 |
| May 2015 | $7.83 | $7.83 |
| April 2015 | $7.92 | $7.92 |
| March 2015 | $7.88 | $7.88 |
| February 2015 | $17.06 | $17.06 |
| January 2015 | $19.08 | $19.08 |
| December 2014 | $19.85 | $3.97 |
| November 2014 | $18.50 | $3.70 |
| October 2014 | $17.35 | $3.47 |
| September 2014 | $17.10 | $3.42 |
| August 2014 | $18.85 | $3.77 |
| July 2014 | $17.65 | $3.53 |
| June 2014 | $17.95 | $3.59 |
| May 2014 | $18.35 | $3.67 |
| April 2014 | $16.35 | $3.27 |
| March 2014 | $16.85 | $3.37 |
| February 2014 | $18.65 | $3.73 |
| January 2014 | $15 | $3 |
| December 2013 | $15.75 | $3.15 |
| November 2013 | $14.55 | $2.91 |
| October 2013 | $14.95 | $2.99 |
| September 2013 | $16.85 | $3.37 |
| August 2013 | $17.25 | $3.45 |
| July 2013 | $17.05 | $3.41 |
| June 2013 | $15.05 | $3.01 |
| May 2013 | $16.05 | $3.21 |
| April 2013 | $10.50 | $2.10 |
| March 2013 | $12.95 | $2.59 |
| February 2013 | $12.25 | $2.45 |
| January 2013 | $11.35 | $2.27 |
| December 2012 | $8.50 | $1.70 |
| November 2012 | $8.35 | $1.67 |
| October 2012 | $9.28 | $1.86 |
| September 2012 | $9.42 | $1.88 |
| August 2012 | $9.65 | $1.93 |
| July 2012 | $8.30 | $1.66 |
| June 2012 | $10.72 | $2.14 |
| May 2012 | $12.15 | $2.43 |
| April 2012 | $14.12 | $2.82 |
| March 2012 | $14.50 | $2.90 |
| February 2012 | $14.60 | $2.92 |
| January 2012 | $12.90 | $2.58 |
| December 2011 | $12 | $2.40 |
| November 2011 | $13.05 | $2.61 |
| October 2011 | $13.25 | $2.65 |
| September 2011 | $10.80 | $2.16 |
| August 2011 | $12.95 | $2.59 |
| July 2011 | $14.80 | $2.96 |
| June 2011 | $16.20 | $3.24 |
| May 2011 | $16.20 | $3.24 |
| April 2011 | $19.70 | $3.94 |
| March 2011 | $18.80 | $3.76 |
| February 2011 | $15.15 | $3.03 |
| January 2011 | $13.75 | $2.75 |
| December 2010 | $13.35 | $2.67 |
| November 2010 | $13.42 | $2.68 |
| October 2010 | $15.59 | $3.12 |
| September 2010 | $17.65 | $3.53 |
| August 2010 | $14.90 | $2.98 |
| July 2010 | $14.40 | $2.88 |
| June 2010 | $13.55 | $2.71 |
| May 2010 | $13 | $2.60 |
| April 2010 | $12.95 | $2.59 |
| March 2010 | $13.15 | $2.63 |
| February 2010 | $10.65 | $2.13 |
| January 2010 | $10.55 | $2.11 |
| December 2009 | $10.55 | $2.11 |
| November 2009 | $10.90 | $2.18 |
| October 2009 | $9.60 | $1.92 |
| September 2009 | $10.60 | $2.12 |
| August 2009 | $10.55 | $2.11 |
| July 2009 | $9.50 | $1.90 |
| June 2009 | $8.05 | $1.61 |
| May 2009 | $11.25 | $2.25 |
| April 2009 | $8.65 | $1.73 |
| March 2009 | $7.85 | $1.57 |
| February 2009 | $6.20 | $1.24 |
| January 2009 | $6.60 | $1.32 |
| December 2008 | $7.90 | $1.58 |
| November 2008 | $7.75 | $1.55 |
| October 2008 | $11.05 | $2.21 |
| September 2008 | $14.40 | $2.88 |
| August 2008 | $16.90 | $3.38 |
| July 2008 | $18.15 | $3.63 |
| June 2008 | $17.10 | $3.42 |
| May 2008 | $21.45 | $4.29 |
| April 2008 | $20.05 | $4.01 |
| March 2008 | $17.20 | $3.44 |
| February 2008 | $16.60 | $3.32 |
| January 2008 | $20.45 | $4.09 |
| December 2007 | $29.15 | $5.83 |
| November 2007 | $32.90 | $6.58 |
| October 2007 | $34.50 | $6.90 |
| September 2007 | $30.50 | $6.10 |
| August 2007 | $28.90 | $5.78 |
| July 2007 | $34.20 | $6.84 |
| June 2007 | $42.60 | $8.52 |
| May 2007 | $43.35 | $8.67 |
| April 2007 | $38.65 | $7.73 |
| March 2007 | $40.35 | $8.07 |
| February 2007 | $38.45 | $7.69 |
| January 2007 | $36.20 | $7.24 |
| December 2006 | $32.95 | $6.59 |
| November 2006 | $31.40 | $6.28 |
| October 2006 | $26.15 | $5.23 |
| September 2006 | $26.25 | $5.25 |
| August 2006 | $24.30 | $4.86 |
| July 2006 | $22.40 | $4.48 |
| June 2006 | $24.75 | $4.95 |
| May 2006 | $23.30 | $4.66 |
| April 2006 | $24.85 | $4.97 |
| March 2006 | $27.40 | $5.48 |
| February 2006 | $24.25 | $4.85 |
| January 2006 | $23.40 | $4.68 |
| December 2005 | $18.60 | $3.72 |
| November 2005 | $20.60 | $4.12 |
| October 2005 | $21.80 | $4.36 |
| September 2005 | $28.95 | $5.79 |
| August 2005 | $23.55 | $4.71 |
| July 2005 | $24.20 | $4.84 |
| June 2005 | $23.85 | $4.77 |
| May 2005 | $22.25 | $4.45 |
| April 2005 | $17.20 | $3.44 |
| March 2005 | $21.20 | $4.24 |
| February 2005 | $26.35 | $5.27 |
| January 2005 | $30.65 | $6.13 |
| December 2004 | $28.65 | $5.73 |
| November 2004 | $33.05 | $6.61 |
| October 2004 | $29.50 | $5.90 |
| September 2004 | $28.15 | $5.63 |
| August 2004 | $26.30 | $5.26 |
| July 2004 | $25.45 | $5.09 |
| June 2004 | $23.90 | $4.78 |
| May 2004 | $28 | $5.60 |
| April 2004 | $19 | $3.80 |
| March 2004 | $18.95 | $3.79 |
| February 2004 | $29.65 | $5.93 |
| January 2004 | $42.70 | $8.54 |
| December 2003 | $37.70 | $7.54 |
| November 2003 | $45.70 | $9.14 |
| October 2003 | $41.15 | $8.23 |
| September 2003 | $34.64 | $6.93 |
| August 2003 | $35.45 | $7.09 |
| July 2003 | $34.30 | $6.86 |
| June 2003 | $24.20 | $4.84 |
| May 2003 | $23.15 | $4.63 |
| April 2003 | $16 | $3.20 |
| March 2003 | $11.25 | $2.25 |
| February 2003 | $8.80 | $1.76 |
| January 2003 | $5.85 | $1.17 |
| December 2002 | $5 | $1 |
| November 2002 | $7.20 | $1.44 |
| October 2002 | $1.80 | $0.36 |
| September 2002 | $1.05 | $0.21 |
| August 2002 | $3.85 | $0.77 |
| July 2002 | $5.95 | $1.19 |
| June 2002 | $10.10 | $2.02 |
| May 2002 | $10.25 | $2.05 |
| April 2002 | $13.75 | $2.75 |
| March 2002 | $13.10 | $2.62 |
| February 2002 | $13.25 | $2.65 |
| January 2002 | $20.35 | $4.07 |
| December 2001 | $23.10 | $4.62 |
| November 2001 | $24.10 | $4.82 |
| October 2001 | $21.05 | $4.21 |
| September 2001 | $15 | $3 |
| August 2001 | $73.85 | $14.77 |
| July 2001 | $109.70 | $21.94 |
| June 2001 | $116.80 | $23.36 |
| May 2001 | $128.80 | $25.76 |
| April 2001 | $127.30 | $25.46 |
| March 2001 | $99.77 | $19.95 |
| February 2001 | $139.69 | $27.94 |
| January 2001 | $229.38 | $45.88 |
| December 2000 | $126.25 | $25.25 |
| November 2000 | $121.56 | $24.31 |
| October 2000 | $172.50 | $34.50 |
| September 2000 | $210.62 | $126.38 |
| August 2000 | $277.29 | $166.38 |
| July 2000 | $310.73 | $186.44 |
| June 2000 | $263.12 | $157.88 |
| May 2000 | $121.56 | $72.94 |
RBBN
Price: $3.17
52 week price:
Earnings Per Share: -0.39 USD
P/E Ratio: -11.18
Exchange: NMS
Sector: Communication Services
Industry: Telecom Services
Volume: 253200
Ebitda: 8.1 millionMarket Capitalization: 547.5 million