Ribbon Communications Inc. (RBBN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RBBN Historical Return
If you invested $1000 in Ribbon Communications Inc. (RBBN) 10 years ago, it would be worth $237.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $237.1, while $1000 invested 1 year ago would be worth $453.7. This corresponds to total returns of -76.29%, -76.29%, -54.63%, respectively, with annualized returns of -13.41%, -25%, -54.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RBBN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.44 | 1.47 | 1.47 | 1.47 | 1.43 | 332,588 |
| November 10, 2026 | 1.45 | 1.4 | 1.4 | 1.46 | 1.37 | 511,230 |
| November 09, 2026 | 1.35 | 1.44 | 1.44 | 1.44 | 1.35 | 498,528 |
| November 06, 2026 | 1.37 | 1.33 | 1.33 | 1.43 | 1.32 | 979,211 |
| November 05, 2026 | 1.53 | 1.38 | 1.38 | 1.53 | 1.36 | 561,793 |
| November 04, 2026 | 1.58 | 1.54 | 1.54 | 1.59 | 1.5 | 739,840 |
| November 03, 2026 | 1.64 | 1.58 | 1.58 | 1.67 | 1.56 | 2.95M |
| November 02, 2026 | 1.57 | 1.62 | 1.62 | 1.71 | 1.51 | 1.98M |
| October 30, 2026 | 1.62 | 1.55 | 1.55 | 1.62 | 1.48 | 644,766 |
| October 29, 2026 | 1.6 | 1.63 | 1.63 | 1.65 | 1.6 | 1.31M |
| October 28, 2026 | 1.46 | 1.63 | 1.63 | 1.64 | 1.33 | 3.07M |
| October 27, 2026 | 1.36 | 1.4 | 1.4 | 1.41 | 1.35 | 1.9M |
| October 26, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.32 | 1.36M |
| October 23, 2026 | 1.38 | 1.4 | 1.4 | 1.41 | 1.34 | 778,160 |
| October 22, 2026 | 1.34 | 1.39 | 1.39 | 1.4 | 1.28 | 1.06M |
| October 21, 2026 | 1.42 | 1.36 | 1.36 | 1.42 | 1.33 | 731,148 |
| October 20, 2026 | 1.51 | 1.41 | 1.41 | 1.52 | 1.38 | 1.59M |
| October 19, 2026 | 1.34 | 1.51 | 1.51 | 1.53 | 1.33 | 1.83M |
| October 16, 2026 | 1.42 | 1.32 | 1.32 | 1.42 | 1.3 | 1.63M |
| October 15, 2026 | 1.44 | 1.42 | 1.42 | 1.46 | 1.35 | 1.97M |
| October 14, 2026 | 1.5 | 1.46 | 1.46 | 1.52 | 1.44 | 1.1M |
| October 13, 2026 | 1.56 | 1.51 | 1.51 | 1.59 | 1.5 | 1.21M |
| October 12, 2026 | 1.69 | 1.57 | 1.57 | 1.7 | 1.55 | 1.26M |
| October 09, 2026 | 1.72 | 1.7 | 1.7 | 1.75 | 1.7 | 519,146 |
| October 08, 2026 | 1.82 | 1.72 | 1.72 | 1.82 | 1.71 | 1.27M |
| October 07, 2026 | 1.74 | 1.84 | 1.84 | 1.87 | 1.73 | 1.15M |
| October 06, 2026 | 1.73 | 1.77 | 1.77 | 1.78 | 1.7 | 975,991 |
| October 05, 2026 | 1.77 | 1.7 | 1.7 | 1.77 | 1.64 | 3.95M |
| October 02, 2026 | 1.75 | 1.77 | 1.77 | 1.79 | 1.72 | 2.25M |
| October 01, 2026 | 1.76 | 1.72 | 1.72 | 1.76 | 1.7 | 1.38M |
| September 30, 2026 | 1.79 | 1.76 | 1.76 | 1.83 | 1.69 | 1.26M |
| September 29, 2026 | 1.74 | 1.79 | 1.79 | 1.8 | 1.73 | 588,169 |
| September 28, 2026 | 1.8 | 1.73 | 1.73 | 1.8 | 1.71 | 1.23M |
| September 25, 2026 | 1.84 | 1.8 | 1.8 | 1.87 | 1.77 | 946,064 |
| September 24, 2026 | 1.79 | 1.82 | 1.82 | 1.84 | 1.76 | 1.09M |
| September 23, 2026 | 1.82 | 1.8 | 1.8 | 1.83 | 1.75 | 1.6M |
| September 22, 2026 | 1.82 | 1.84 | 1.84 | 1.84 | 1.78 | 431,418 |
| September 21, 2026 | 1.73 | 1.83 | 1.83 | 1.83 | 1.72 | 688,990 |
| September 18, 2026 | 1.66 | 1.72 | 1.72 | 1.77 | 1.64 | 1.67M |
| September 17, 2026 | 1.67 | 1.67 | 1.67 | 1.69 | 1.61 | 1.1M |
| September 16, 2026 | 1.8 | 1.64 | 1.64 | 1.81 | 1.55 | 3.2M |
| September 15, 2026 | 1.94 | 1.83 | 1.83 | 1.96 | 1.8 | 1.82M |
| September 11, 2026 | 1.97 | 1.99 | 1.99 | 2.05 | 1.97 | 585,219 |
| September 10, 2026 | 1.95 | 1.96 | 1.96 | 1.97 | 1.94 | 631,843 |
| September 09, 2026 | 1.94 | 1.97 | 1.97 | 2.01 | 1.94 | 789,312 |
| September 08, 2026 | 1.98 | 1.95 | 1.95 | 2 | 1.89 | 605,176 |
| September 04, 2026 | 1.99 | 1.99 | 1.99 | 2.01 | 1.95 | 668,233 |
| September 03, 2026 | 1.97 | 1.99 | 1.99 | 2 | 1.94 | 606,032 |
| September 02, 2026 | 1.96 | 1.96 | 1.96 | 1.97 | 1.94 | 563,184 |
| September 01, 2026 | 1.97 | 1.96 | 1.96 | 1.98 | 1.94 | 595,727 |
| August 31, 2026 | 2.02 | 1.99 | 1.99 | 2.03 | 1.97 | 551,536 |
| August 28, 2026 | 2 | 2.03 | 2.03 | 2.04 | 1.97 | 580,351 |
| August 27, 2026 | 2.05 | 2 | 2 | 2.1 | 2 | 417,229 |
| August 26, 2026 | 2.06 | 2.03 | 2.03 | 2.07 | 2.01 | 517,897 |
| August 25, 2026 | 2.05 | 2.06 | 2.06 | 2.09 | 2.05 | 441,872 |
| August 24, 2026 | 2.01 | 2.04 | 2.04 | 2.13 | 1.99 | 811,723 |
| August 21, 2026 | 1.99 | 2.03 | 2.03 | 2.04 | 1.97 | 1.11M |
| August 20, 2026 | 2.02 | 2 | 2 | 2.03 | 1.98 | 932,848 |
| August 19, 2026 | 2.06 | 2.03 | 2.03 | 2.08 | 1.99 | 0 |
| August 18, 2026 | 2.05 | 2.04 | 2.04 | 2.07 | 2 | 632,841 |
AD
