Stockscreener 앱 받기
4.16
3.74%
0.15
시간 외 거래:
4.16
Ribbon Communications Inc 주식 (RBBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $4.24 | $4.04 | $0.20 | 701,278.0 | +3.74% |
| 2025-09-03 | $4.07 | $3.95 | $0.12 | 536,737.0 | -0.25% |
| 2025-09-02 | $4.15 | $3.98 | $0.1699 | 621,523.0 | -1.47% |
| 2025-08-29 | $4.14 | $3.99 | $0.15 | 474,407.0 | -0.73% |
| 2025-08-28 | $4.12 | $3.98 | $0.145 | 814,501.0 | +3.01% |
| 2025-08-27 | $4.01 | $3.93 | $0.08 | 358,968.0 | +1.01% |
| 2025-08-26 | $4.00 | $3.92 | $0.085 | 479,126.0 | +0.51% |
| 2025-08-25 | $4.00 | $3.92 | $0.075 | 351,378.0 | -1.01% |
| 2025-08-22 | $3.99 | $3.76 | $0.2331 | 507,702.0 | +6.15% |
| 2025-08-21 | $3.76 | $3.68 | $0.0789 | 251,997.0 | +0.81% |
| 2025-08-20 | $3.72 | $3.62 | $0.095 | 606,083.0 | -0.80% |
| 2025-08-19 | $3.92 | $3.73 | $0.195 | 403,236.0 | -4.10% |
| 2025-08-18 | $3.94 | $3.86 | $0.08 | 256,793.0 | +0.78% |
| 2025-08-15 | $3.96 | $3.82 | $0.14 | 491,396.0 | -2.03% |
| 2025-08-14 | $4.07 | $3.88 | $0.195 | 473,865.0 | -3.19% |
| 2025-08-13 | $4.11 | $3.97 | $0.135 | 531,036.0 | +0.49% |
| 2025-08-12 | $4.11 | $4.00 | $0.105 | 685,176.0 | +1.00% |
| 2025-08-11 | $4.04 | $3.79 | $0.245 | 948,072.0 | +6.07% |
| 2025-08-08 | $3.83 | $3.74 | $0.085 | 236,456.0 | +0.26% |
| 2025-08-07 | $3.85 | $3.73 | $0.1164 | 360,967.0 | -0.26% |
| 2025-08-06 | $3.81 | $3.56 | $0.24 | 456,594.0 | +5.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.24 | $3.95 | $0.29 | 2,560,816.0 | +1.96% |
| 2025-08 | $4.14 | $3.56 | $0.575 | 10,358,933.0 | +8.51% |
| 2025-07 | $4.29 | $3.60 | $0.69 | 11,480,374.0 | -6.23% |
| 2025-06 | $4.29 | $3.40 | $0.89 | 13,611,354.0 | +18.64% |
| 2025-05 | $3.71 | $3.01 | $0.70 | 10,012,157.0 | +5.30% |
| 2025-04 | $3.95 | $3.02 | $0.93 | 10,432,938.0 | -18.11% |
| 2025-03 | $4.84 | $3.66 | $1.18 | 10,007,532.0 | -16.95% |
| 2025-02 | $5.38 | $3.86 | $1.52 | 16,064,756.0 | +15.12% |
| 2025-01 | $4.26 | $3.69 | $0.57 | 7,626,606.0 | -1.44% |
Ribbon Communications Inc 주식 (RBBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.38 | $3.81 | $0.58 | 8,394,102.0 | +6.14% |
| 2024-11 | $4.31 | $3.59 | $0.72 | 6,506,035.0 | +9.83% |
| 2024-10 | $3.89 | $3.03 | $0.86 | 6,588,457.0 | +9.54% |
| 2024-09 | $3.36 | $2.83 | $0.525 | 4,650,784.0 | -4.69% |
| 2024-08 | $3.50 | $2.75 | $0.749 | 5,772,196.0 | +0.59% |
| 2024-07 | $3.95 | $3.01 | $0.94 | 10,314,515.0 | +3.04% |
| 2024-06 | $3.33 | $2.89 | $0.4391 | 5,002,245.0 | +4.78% |
| 2024-05 | $3.33 | $3.06 | $0.265 | 5,568,669.0 | -0.95% |
| 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% |
0.58%
1.20%
자본화:
|
볼륨(24시간):