RBBN
Ribbn Communs (RBBN)
NASDAQ
$1.76-$0.02 (-0.85%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $316.5M
    Market Cap
  • -54.15%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -9.69%
    Low Price$1.64
    High Price$2.00
  • 3 Months
    -17.29%
    Low Price$1.64
    High Price$2.34
  • 1 Year
    -54.15%
    Low Price$1.64
    High Price$4.04
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.75
1.79
1.72
1.77
+2.91%
2,254,091
10/01/2026
1.76
1.76
1.70
1.72
-2.27%
1,382,062
09/30/2026
1.79
1.83
1.69
1.76
-1.68%
1,263,091
09/29/2026
1.74
1.80
1.73
1.79
+3.47%
588,172
09/28/2026
1.80
1.80
1.71
1.73
-3.89%
1,228,682
09/25/2026
1.84
1.87
1.77
1.80
-1.10%
946,071
09/24/2026
1.79
1.84
1.76
1.82
+1.11%
1,089,224
09/23/2026
1.82
1.83
1.75
1.80
-2.17%
1,601,915
09/22/2026
1.82
1.84
1.78
1.84
+0.55%
423,740
09/21/2026
1.72
1.83
1.71
1.83
+6.40%
689,613
09/18/2026
1.66
1.77
1.64
1.72
+2.99%
1,663,495
09/17/2026
1.67
1.69
1.61
1.67
+1.83%
1,101,434
09/16/2026
1.80
1.81
1.55
1.64
-10.14%
3,204,706
09/15/2026
1.94
1.96
1.80
1.83
-8.75%
1,823,587
09/14/2026
1.96
2.04
1.94
2.00
+0.50%
432,961
09/11/2026
1.97
2.05
1.97
1.99
+1.53%
585,226
09/10/2026
1.95
1.97
1.94
1.96
-0.51%
631,735
09/09/2026
1.94
2.01
1.94
1.97
+1.29%
789,450
09/08/2026
1.98
2.00
1.89
1.95
-2.26%
605,974
09/04/2026
1.99
2.01
1.95
1.99
0.00%
668,335
09/03/2026
1.97
2.00
1.94
1.99
+1.53%
606,050
09/02/2026
1.96
1.97
1.94
1.96
+0.26%
563,507
09/01/2026
1.97
1.98
1.94
1.96
-1.76%
595,810
08/31/2026
2.02
2.03
1.97
1.99
-1.97%
550,720
08/28/2026
2.00
2.04
1.97
2.03
+1.50%
580,401
08/27/2026
2.05
2.10
2.00
2.00
-1.48%
418,376
08/26/2026
2.06
2.07
2.01
2.03
-1.46%
524,077
08/25/2026
2.05
2.09
2.05
2.06
+0.98%
441,872
08/24/2026
2.01
2.13
1.99
2.04
+0.49%
811,724
08/21/2026
1.99
2.04
1.97
2.03
+1.50%
1,106,090
08/20/2026
2.02
2.03
1.98
2.00
-1.48%
932,866
08/19/2026
2.06
2.08
1.99
2.03
-0.49%
1,054,038
08/18/2026
2.05
2.07
2.00
2.04
-1.92%
632,873
08/17/2026
2.09
2.11
2.06
2.08
-1.42%
320,971
08/14/2026
2.13
2.15
2.05
2.11
0.00%
480,411
08/13/2026
2.09
2.16
2.07
2.11
+1.44%
672,151
08/12/2026
2.02
2.11
2.02
2.08
+4.52%
380,330
08/11/2026
2.06
2.07
1.99
1.99
-2.93%
699,432
08/10/2026
2.13
2.14
2.05
2.05
-4.21%
528,416
08/07/2026
2.10
2.14
2.10
2.14
+1.90%
637,793
08/06/2026
2.11
2.15
2.08
2.10
-2.33%
700,630
08/05/2026
2.15
2.18
2.06
2.15
-0.92%
740,856
08/04/2026
2.14
2.24
2.14
2.17
+2.36%
622,635
08/03/2026
2.14
2.16
2.08
2.12
-0.93%
585,312
07/31/2026
2.14
2.21
2.09
2.14
+0.94%
793,201
07/30/2026
2.22
2.28
2.11
2.12
-3.20%
770,353
07/29/2026
2.27
2.33
2.08
2.19
+6.83%
1,800,653
07/28/2026
2.03
2.08
1.96
2.05
+0.49%
948,947
07/28/2026
-$0.03 Earnings
07/27/2026
2.03
2.07
1.98
2.04
+1.49%
690,780
07/24/2026
2.02
2.05
1.98
2.01
-0.50%
806,817
07/23/2026
2.16
2.17
1.98
2.02
-6.48%
1,106,712
07/22/2026
2.24
2.27
2.15
2.16
-4.85%
630,921
07/21/2026
2.13
2.28
2.13
2.27
+7.58%
539,572
07/20/2026
2.21
2.24
2.11
2.11
-4.09%
587,579
07/17/2026
2.09
2.25
2.08
2.20
+2.33%
889,694
07/16/2026
2.18
2.18
2.10
2.15
-1.83%
489,843
07/15/2026
2.35
2.44
2.18
2.19
-6.41%
723,621
07/14/2026
2.29
2.44
2.26
2.34
+2.63%
2,598,404
07/13/2026
2.31
2.37
2.28
2.28
-1.72%
388,288
07/10/2026
2.22
2.34
2.22
2.32
+2.20%
481,589
07/09/2026
2.22
2.32
2.22
2.27
+2.71%
593,302
07/08/2026
2.10
2.22
2.08
2.21
+4.25%
880,059
07/07/2026
2.23
2.23
2.11
2.12
-4.07%
743,682
07/06/2026
2.18
2.28
2.17
2.21
+3.27%
556,924
07/02/2026
2.35
2.37
2.13
2.14
-8.94%
710,180
07/01/2026
2.30
2.40
2.30
2.35
+0.43%
614,150
06/30/2026
2.24
2.35
2.22
2.34
+5.41%
613,535
06/29/2026
2.21
2.24
2.12
2.22
+0.91%
608,200
06/26/2026
2.23
2.25
2.17
2.20
-2.22%
1,735,743
06/25/2026
2.35
2.40
2.21
2.25
-2.60%
734,822
06/24/2026
2.42
2.43
2.30
2.31
-3.75%
693,703
06/23/2026
2.45
2.48
2.40
2.40
-3.61%
416,056
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