ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2.830 2.830 2.795 2.810 535,803 +0.00(+0.00%)
Jan 15, 2026 2.830 2.920 2.810 2.810 762,668 +0.00(+0.00%)
Jan 14, 2026 2.880 2.885 2.794 2.810 663,600 -0.08(-2.77%)
Jan 13, 2026 2.820 2.900 2.810 2.890 639,819 +0.08(+2.85%)
Jan 12, 2026 2.760 2.830 2.733 2.810 607,019 +0.05(+1.81%)
Jan 09, 2026 2.790 2.820 2.710 2.760 607,574 -0.03(-1.08%)
Jan 08, 2026 2.840 2.870 2.770 2.790 588,764 -0.05(-1.76%)
Jan 07, 2026 2.840 2.855 2.785 2.840 568,401 +0.01(+0.35%)
Jan 06, 2026 2.850 2.870 2.800 2.830 694,171 -0.04(-1.39%)
Jan 05, 2026 2.900 2.935 2.860 2.870 397,006 -0.03(-1.03%)
Jan 02, 2026 2.930 2.955 2.885 2.900 536,007 +0.02(+0.69%)
Dec 31, 2025 2.950 2.950 2.880 2.880 327,407 -0.07(-2.37%)
Dec 30, 2025 2.920 2.980 2.915 2.950 487,077 +0.01(+0.34%)
Dec 29, 2025 2.940 2.965 2.915 2.940 800,807 -0.01(-0.34%)
Dec 26, 2025 2.920 2.965 2.900 2.950 603,726 +0.01(+0.34%)
Dec 24, 2025 2.940 2.960 2.910 2.940 210,945 +0.01(+0.34%)
Dec 23, 2025 2.900 2.995 2.900 2.930 509,293 -0.01(-0.34%)
Dec 22, 2025 2.880 2.970 2.880 2.940 560,055 +0.05(+1.73%)
Dec 19, 2025 2.890 2.925 2.875 2.890 761,493 -0.02(-0.69%)
Dec 18, 2025 2.910 2.960 2.880 2.910 656,073 +0.05(+1.75%)
Dec 17, 2025 2.900 2.995 2.860 2.860 908,225 -0.03(-1.04%)
Dec 16, 2025 2.880 2.935 2.875 2.890 568,743 -0.01(-0.34%)
Dec 15, 2025 3.000 3.015 2.890 2.900 583,856 -0.08(-2.68%)
Dec 12, 2025 3.030 3.030 2.955 2.980 699,813 -0.06(-1.97%)
Dec 11, 2025 3.020 3.050 2.943 3.040 906,778 +0.02(+0.66%)
Dec 10, 2025 2.910 3.030 2.885 3.020 895,731 +0.11(+3.78%)
Dec 09, 2025 2.880 2.940 2.870 2.910 1,088,947 +0.04(+1.39%)
Dec 08, 2025 2.880 2.950 2.865 2.870 647,330 -0.02(-0.69%)
Dec 05, 2025 2.780 2.900 2.760 2.890 729,529 +0.12(+4.33%)
Dec 04, 2025 2.880 2.885 2.730 2.770 948,794 -0.11(-3.82%)
Dec 03, 2025 2.840 2.900 2.825 2.880 407,233 +0.06(+2.13%)
Dec 02, 2025 2.820 2.850 2.805 2.820 409,894 +0.02(+0.71%)
Dec 01, 2025 2.820 2.870 2.800 2.800 474,486 -0.06(-2.10%)
Nov 28, 2025 2.870 2.910 2.855 2.860 258,555 +0.02(+0.70%)
Nov 26, 2025 2.810 2.855 2.785 2.840 460,271 +0.02(+0.71%)
Nov 25, 2025 2.770 2.840 2.760 2.820 639,475 +0.06(+2.17%)
Nov 24, 2025 2.750 2.850 2.735 2.760 1,363,407 +0.01(+0.36%)
Nov 21, 2025 2.750 2.800 2.715 2.750 683,815 -0.01(-0.36%)
Nov 20, 2025 2.910 2.960 2.725 2.760 653,595 -0.09(-3.16%)
Nov 19, 2025 2.790 2.880 2.790 2.850 1,205,166 +0.06(+2.15%)
Nov 18, 2025 3.000 3.020 2.780 2.790 827,577 -0.21(-7.00%)
Nov 17, 2025 3.080 3.140 3.000 3.000 664,553 -0.08(-2.60%)
Nov 14, 2025 2.990 3.100 2.940 3.080 796,781 +0.04(+1.32%)
Nov 13, 2025 3.200 3.240 3.020 3.040 992,819 -0.20(-6.17%)
Nov 12, 2025 3.200 3.270 3.195 3.240 768,674 +0.06(+1.89%)
Nov 11, 2025 3.230 3.250 3.170 3.180 534,062 -0.09(-2.75%)
Nov 10, 2025 3.220 3.290 3.215 3.270 597,600 +0.11(+3.48%)
Nov 07, 2025 3.130 3.180 3.085 3.160 651,007 +0.00(+0.00%)
Nov 06, 2025 3.210 3.230 3.160 3.160 486,221 -0.06(-1.86%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.