XNAS
Datos históricos de Ribbon Communications Inc.
Ribbon Communications Inc. · RBBN
$1.70
▲ +0.01 (+0.29%)
Última operación · 10/10/2026, 19:04:52 UTC
- Variación en el periodo
- −54.05%
- Máximo
- US$4.09
- 21 de octubre de 2025
- Mínimo
- US$1.55
- 16 de septiembre de 2026
- Volumen medio diario
- 0.88 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.72 | 1.75 | 1.70 | 1.70 | −1.16% | 519,153.442 |
| 8 oct 2026 | 1.82 | 1.82 | 1.71 | 1.72 | −6.52% | 1.27 M |
| 7 oct 2026 | 1.74 | 1.87 | 1.73 | 1.84 | +3.95% | 1.15 M |
| 6 oct 2026 | 1.73 | 1.78 | 1.70 | 1.77 | +4.12% | 976,012.492 |
| 5 oct 2026 | 1.77 | 1.77 | 1.64 | 1.70 | −3.95% | 3.95 M |
| 2 oct 2026 | 1.75 | 1.79 | 1.72 | 1.77 | +2.91% | 2.25 M |
| 1 oct 2026 | 1.76 | 1.76 | 1.70 | 1.72 | −2.27% | 1.38 M |
| 30 sep 2026 | 1.79 | 1.83 | 1.69 | 1.76 | −1.68% | 1.26 M |
| 29 sep 2026 | 1.74 | 1.80 | 1.73 | 1.79 | +3.47% | 588,172.345 |
| 28 sep 2026 | 1.80 | 1.80 | 1.71 | 1.73 | −3.89% | 1.23 M |
| 25 sep 2026 | 1.84 | 1.87 | 1.77 | 1.80 | −1.10% | 946,071.735 |
| 24 sep 2026 | 1.79 | 1.84 | 1.76 | 1.82 | +1.11% | 1.09 M |
| 23 sep 2026 | 1.82 | 1.83 | 1.75 | 1.80 | −2.17% | 1.6 M |
| 22 sep 2026 | 1.82 | 1.84 | 1.78 | 1.84 | +0.55% | 431,481.864 |
| 21 sep 2026 | 1.72 | 1.83 | 1.71 | 1.83 | +6.40% | 689,613.842 |
| 18 sep 2026 | 1.66 | 1.77 | 1.64 | 1.72 | +2.99% | 1.67 M |
| 17 sep 2026 | 1.67 | 1.69 | 1.61 | 1.67 | +1.83% | 1.1 M |
| 16 sep 2026 | 1.80 | 1.81 | 1.55 | 1.64 | −10.14% | 3.2 M |
| 15 sep 2026 | 1.94 | 1.96 | 1.80 | 1.83 | −8.75% | 1.82 M |
| 14 sep 2026 | 1.96 | 2.04 | 1.94 | 2.00 | +0.50% | 432,961.347 |
| 11 sep 2026 | 1.97 | 2.05 | 1.97 | 1.99 | +1.53% | 585,226.854 |
| 10 sep 2026 | 1.95 | 1.97 | 1.94 | 1.96 | −0.51% | 631,845.627 |
| 9 sep 2026 | 1.94 | 2.01 | 1.94 | 1.97 | +1.29% | 789,450.189 |
| 8 sep 2026 | 1.98 | 2.00 | 1.89 | 1.95 | −2.26% | 605,974.355 |
| 4 sep 2026 | 1.99 | 2.01 | 1.95 | 1.99 | 0.00% | 668,335.704 |
| 3 sep 2026 | 1.97 | 2.00 | 1.94 | 1.99 | +1.53% | 606,050.647 |
| 2 sep 2026 | 1.96 | 1.97 | 1.94 | 1.96 | +0.26% | 563,986.58 |
| 1 sep 2026 | 1.97 | 1.98 | 1.94 | 1.96 | −1.76% | 595,810.198 |
| 31 ago 2026 | 2.02 | 2.03 | 1.97 | 1.99 | −1.97% | 551,537.078 |
| 28 ago 2026 | 2.00 | 2.04 | 1.97 | 2.03 | +1.50% | 580,401.472 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.