Stockscreener 앱 받기
3.27
0.91%
-0.03
시간 외 거래:
3.27
Ribbon Communications Inc 주식 (RBBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $3.33 | $3.26 | $0.065 | 232,049.0 | -0.91% |
| 2024-05-15 | $3.31 | $3.23 | $0.0848 | 407,881.0 | +1.85% |
| 2024-05-14 | $3.27 | $3.14 | $0.125 | 277,858.0 | +3.51% |
| 2024-05-13 | $3.25 | $3.13 | $0.115 | 241,207.0 | -0.95% |
| 2024-05-10 | $3.26 | $3.14 | $0.12 | 152,101.0 | -2.17% |
| 2024-05-09 | $3.23 | $3.15 | $0.09 | 329,738.0 | +1.89% |
| 2024-05-08 | $3.18 | $3.10 | $0.08 | 190,134.0 | +1.93% |
| 2024-05-07 | $3.16 | $3.10 | $0.06 | 274,679.0 | -0.32% |
| 2024-05-06 | $3.22 | $3.10 | $0.12 | 295,102.0 | -1.58% |
| 2024-05-03 | $3.29 | $3.15 | $0.135 | 222,873.0 | -1.25% |
| 2024-05-02 | $3.25 | $3.15 | $0.10 | 254,975.0 | +0.63% |
| 2024-05-01 | $3.25 | $3.15 | $0.105 | 340,535.0 | +0.63% |
| 2024-04-30 | $3.24 | $3.04 | $0.20 | 743,129.0 | +0.32% |
| 2024-04-29 | $3.32 | $3.13 | $0.185 | 687,343.0 | +0.96% |
| 2024-04-26 | $3.25 | $3.10 | $0.15 | 585,992.0 | -3.40% |
| 2024-04-25 | $3.58 | $3.21 | $0.375 | 1,463,881.0 | -0.31% |
| 2024-04-24 | $3.41 | $2.90 | $0.51 | 2,789,321.0 | +26.46% |
| 2024-04-23 | $2.63 | $2.54 | $0.0931 | 331,269.0 | +0.39% |
| 2024-04-22 | $2.60 | $2.46 | $0.135 | 399,395.0 | -0.39% |
| 2024-04-19 | $2.60 | $2.54 | $0.055 | 439,392.0 | -0.39% |
| 2024-04-18 | $2.65 | $2.54 | $0.1075 | 531,155.0 | +0.39% |
| 2024-04-17 | $2.67 | $2.56 | $0.11 | 325,865.0 | -1.53% |
Ribbon Communications Inc 주식 (RBBN) 연도별 가격 이력
이 심층 분석에서는 Ribbon Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RBBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ribbon Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ribbon Communications Inc 주식 (RBBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $3.33 | $3.10 | $0.225 | 3,451,181.0 | +3.15% |
| 2024-04 | $3.58 | $2.46 | $1.12 | 11,489,431.0 | -0.94% |
| 2024-03 | $3.32 | $2.78 | $0.54 | 7,301,305.0 | +7.02% |
| 2024-02 | $3.65 | $2.90 | $0.75 | 11,070,464.0 | -1.64% |
| 2024-01 | $3.24 | $2.75 | $0.495 | 7,874,672.0 | +4.83% |
Ribbon Communications Inc 주식 (RBBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $2.09 | $0.905 | 9,841,507.0 | +36.15% |
| 2023-11 | $2.19 | $1.82 | $0.3701 | 7,412,203.0 | +13.30% |
| 2023-10 | $2.68 | $1.78 | $0.90 | 10,919,402.0 | -29.85% |
| 2023-09 | $3.02 | $2.60 | $0.42 | 7,344,735.0 | -9.46% |
| 2023-08 | $3.21 | $2.70 | $0.51 | 7,451,324.0 | -6.92% |
| 2023-07 | $3.59 | $2.59 | $1.00 | 12,958,837.0 | +13.98% |
| 2023-06 | $3.02 | $2.51 | $0.51 | 12,125,276.0 | +0.36% |
| 2023-05 | $3.00 | $2.50 | $0.495 | 12,942,663.0 | +8.59% |
| 2023-04 | $3.48 | $2.30 | $1.19 | 16,231,997.0 | -25.15% |
| 2023-03 | $4.64 | $3.10 | $1.54 | 32,559,166.0 | -23.32% |
| 2023-02 | $4.84 | $3.46 | $1.38 | 13,854,160.0 | +27.07% |
| 2023-01 | $3.58 | $2.69 | $0.885 | 9,108,785.0 | +25.81% |
Ribbon Communications Inc 주식 (RBBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.14 | $2.25 | $0.895 | 19,509,657.0 | +10.28% |
| 2022-11 | $2.86 | $2.42 | $0.44 | 10,774,999.0 | -4.53% |
| 2022-10 | $2.85 | $2.19 | $0.66 | 8,209,561.0 | +19.37% |
| 2022-09 | $3.99 | $2.22 | $1.77 | 21,270,867.0 | -36.75% |
| 2022-08 | $3.76 | $3.17 | $0.59 | 9,981,322.0 | +3.54% |
| 2022-07 | $3.69 | $2.89 | $0.805 | 5,331,540.0 | +11.51% |
| 2022-06 | $3.37 | $2.57 | $0.80 | 16,739,327.0 | +7.42% |
| 2022-05 | $3.65 | $2.58 | $1.07 | 7,423,692.0 | -17.97% |
| 2022-04 | $3.47 | $2.92 | $0.55 | 5,399,202.0 | +11.65% |
| 2022-03 | $3.51 | $2.74 | $0.77 | 15,122,998.0 | +1.64% |
| 2022-02 | $4.68 | $2.98 | $1.70 | 12,995,974.0 | -32.44% |
| 2022-01 | $6.42 | $4.04 | $2.38 | 9,456,473.0 | -25.62% |
1.66%
0.67%
자본화:
|
볼륨(24시간):