RBBN
Ribbn Communs (RBBN)
NASDAQ
$2.41-$0.09 (-3.41%)
Price as of Jun 23, 2026 4:40 PM EDT
  • $438.6M
    Market Cap
  • -36.80%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -10.75%
    Low Price$2.49
    High Price$3.34
  • 3 Months
    +18.01%
    Low Price$2.08
    High Price$3.34
  • 1 Year
    -36.80%
    Low Price$1.95
    High Price$4.25
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
2.54
2.58
2.43
2.49
-2.73%
745,604
06/18/2026
2.60
2.64
2.51
2.56
0.00%
1,160,864
06/17/2026
2.62
2.66
2.55
2.56
-1.92%
943,295
06/16/2026
2.73
2.80
2.60
2.61
-4.04%
1,052,250
06/15/2026
2.75
2.78
2.69
2.72
+1.12%
428,070
06/12/2026
2.70
2.73
2.61
2.69
-0.37%
719,110
06/11/2026
2.64
2.70
2.58
2.70
+3.05%
583,081
06/10/2026
2.64
2.69
2.60
2.62
-1.50%
636,602
06/09/2026
2.92
2.96
2.62
2.66
-7.64%
885,491
06/08/2026
2.86
2.96
2.84
2.88
+1.77%
577,114
06/05/2026
3.02
3.09
2.81
2.83
-7.82%
902,370
06/04/2026
3.09
3.10
2.98
3.07
-1.60%
785,032
06/03/2026
3.30
3.30
3.11
3.12
-6.59%
899,084
06/02/2026
3.10
3.41
3.09
3.34
+8.09%
1,733,838
06/01/2026
3.06
3.10
2.97
3.09
+0.32%
712,364
05/29/2026
3.07
3.10
2.98
3.08
0.00%
1,100,053
05/28/2026
3.10
3.27
2.97
3.08
-0.96%
3,499,396
05/27/2026
2.84
3.15
2.72
3.11
+9.89%
2,308,775
05/26/2026
2.79
2.89
2.74
2.83
+1.43%
1,676,923
05/22/2026
2.66
2.79
2.66
2.79
+5.28%
2,030,156
05/21/2026
2.56
2.70
2.53
2.65
+1.53%
849,657
05/20/2026
2.64
2.69
2.59
2.61
-1.88%
743,623
05/19/2026
2.61
2.77
2.60
2.66
+0.76%
838,238
05/18/2026
2.60
2.73
2.55
2.64
+2.72%
890,516
05/15/2026
2.55
2.58
2.43
2.57
-2.28%
1,000,540
05/14/2026
2.66
2.76
2.62
2.63
+1.15%
716,869
05/13/2026
2.53
2.63
2.53
2.60
+1.96%
530,484
05/12/2026
2.63
2.67
2.48
2.55
-3.04%
663,735
05/11/2026
2.76
2.77
2.63
2.63
-5.40%
870,028
05/08/2026
2.68
2.80
2.65
2.78
+3.35%
673,539
05/07/2026
2.69
2.78
2.65
2.69
+0.37%
541,263
05/06/2026
2.75
2.77
2.66
2.68
-1.83%
521,571
05/05/2026
2.67
2.76
2.67
2.73
+2.25%
503,170
05/04/2026
2.74
2.78
2.66
2.67
-2.91%
649,054
05/01/2026
2.65
2.77
2.58
2.75
+4.17%
863,939
04/30/2026
2.40
2.64
2.39
2.64
+11.16%
1,308,130
04/29/2026
2.50
2.59
2.29
2.38
-8.65%
2,087,819
04/28/2026
2.66
2.66
2.56
2.60
-2.26%
1,004,344
04/28/2026
-$0.05 Earnings
04/27/2026
2.80
2.80
2.64
2.66
-4.32%
599,052
04/24/2026
2.73
2.81
2.70
2.78
+2.58%
961,217
04/23/2026
2.71
2.78
2.65
2.71
-1.45%
653,587
04/22/2026
3.10
3.13
2.73
2.75
-10.13%
1,935,600
04/21/2026
2.87
3.08
2.86
3.06
+6.62%
1,322,397
04/20/2026
2.78
2.88
2.77
2.87
+2.14%
758,121
04/17/2026
2.77
2.83
2.75
2.81
+3.69%
842,978
04/16/2026
2.68
2.75
2.64
2.71
+3.44%
1,283,703
04/15/2026
2.51
2.63
2.47
2.62
+5.65%
1,053,954
04/14/2026
2.38
2.49
2.36
2.48
+4.20%
1,458,507
04/13/2026
2.47
2.50
2.35
2.38
-3.64%
1,456,683
04/10/2026
2.26
2.50
2.24
2.47
+9.78%
2,813,663
04/09/2026
2.24
2.26
2.20
2.25
+0.45%
539,619
04/08/2026
2.36
2.39
2.20
2.24
-0.44%
891,844
04/07/2026
2.21
2.31
2.21
2.25
+0.45%
768,738
04/06/2026
2.18
2.27
2.18
2.24
+2.75%
669,527
04/02/2026
2.13
2.24
2.12
2.18
-0.46%
508,397
04/01/2026
2.15
2.23
2.14
2.19
+3.30%
393,956
03/31/2026
2.10
2.14
2.06
2.12
+2.17%
425,977
03/30/2026
2.14
2.15
2.04
2.08
-2.58%
532,041
03/27/2026
2.13
2.15
2.10
2.13
-0.47%
368,895
03/26/2026
2.16
2.21
2.13
2.14
-2.73%
521,630
03/25/2026
2.22
2.23
2.17
2.20
+0.46%
392,360
03/24/2026
2.22
2.27
2.19
2.19
-2.67%
538,880
03/23/2026
2.18
2.26
2.15
2.25
+6.64%
494,442
03/20/2026
2.23
2.23
2.11
2.11
-4.09%
764,167
03/19/2026
2.18
2.22
2.15
2.20
+0.46%
378,476
03/18/2026
2.18
2.22
2.17
2.19
-0.45%
591,148
03/17/2026
2.18
2.21
2.15
2.20
+1.38%
628,766
03/16/2026
2.13
2.19
2.11
2.17
+3.33%
806,201
03/13/2026
2.14
2.16
2.07
2.10
-2.33%
756,531
03/12/2026
2.21
2.21
2.13
2.15
-4.44%
905,749
03/11/2026
2.22
2.31
2.21
2.25
0.00%
487,680
03/10/2026
2.20
2.29
2.20
2.25
+2.74%
1,004,032
03/09/2026
2.13
2.21
2.08
2.19
+1.86%
682,029
03/06/2026
2.21
2.25
2.13
2.15
-4.87%
646,007
03/05/2026
2.35
2.37
2.24
2.26
-4.64%
671,244
03/04/2026
2.34
2.43
2.33
2.37
+1.72%
791,119
03/03/2026
2.34
2.36
2.26
2.33
-4.12%
709,279
03/02/2026
2.23
2.46
2.23
2.43
+8.97%
1,073,971
02/27/2026
2.25
2.29
2.19
2.23
-1.33%
3,996,659
02/26/2026
2.26
2.28
2.20
2.26
-0.88%
936,458
02/25/2026
2.32
2.33
2.23
2.28
+3.64%
987,911
02/24/2026
2.06
2.22
2.06
2.20
+6.80%
880,013
02/23/2026
2.08
2.10
2.04
2.06
-0.96%
519,584
02/20/2026
2.03
2.10
2.01
2.08
+2.46%
708,715
02/19/2026
2.00
2.04
1.99
2.03
+0.50%
627,484
02/18/2026
2.05
2.07
1.98
2.02
-1.46%
848,108
02/17/2026
2.09
2.13
2.02
2.05
-1.91%
879,496
02/13/2026
1.93
2.12
1.92
2.09
+7.18%
1,583,726
02/12/2026
1.95
1.98
1.87
1.95
-1.02%
1,069,983
02/11/2026
2.01
2.03
1.89
1.97
-2.96%
1,349,587
02/10/2026
2.00
2.09
1.98
2.03
+1.75%
1,416,812
02/09/2026
1.97
2.05
1.93
2.00
+1.79%
1,311,673
02/06/2026
2.10
2.10
1.80
1.96
-27.94%
6,563,051
02/05/2026
2.67
2.75
2.62
2.72
+1.12%
829,121
02/05/2026
$0.59 Earnings
02/04/2026
2.77
2.88
2.67
2.69
-2.54%
595,314
02/03/2026
2.79
2.81
2.70
2.76
0.00%
395,578
02/02/2026
2.61
2.83
2.61
2.76
+5.34%
472,983
01/30/2026
2.67
2.72
2.60
2.62
-2.24%
475,586