Stockscreener 앱 받기
3.81
4.67%
0.17
시간 외 거래:
3.81
Ribbon Communications Inc 주식 (RBBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $3.83 | $3.64 | $0.19 | 291,909.0 | +4.67% |
| 2024-11-04 | $3.78 | $3.63 | $0.15 | 213,659.0 | -0.55% |
| 2024-11-01 | $3.73 | $3.59 | $0.145 | 196,264.0 | +2.81% |
| 2024-10-31 | $3.70 | $3.54 | $0.155 | 301,516.0 | -3.78% |
| 2024-10-30 | $3.77 | $3.61 | $0.16 | 318,124.0 | +1.37% |
| 2024-10-29 | $3.78 | $3.56 | $0.22 | 363,490.0 | -1.08% |
| 2024-10-28 | $3.79 | $3.65 | $0.14 | 354,076.0 | -0.27% |
| 2024-10-25 | $3.89 | $3.68 | $0.21 | 552,116.0 | -0.27% |
| 2024-10-24 | $3.77 | $3.48 | $0.285 | 770,571.0 | +8.16% |
| 2024-10-23 | $3.48 | $3.38 | $0.095 | 323,663.0 | +0.29% |
| 2024-10-22 | $3.43 | $3.32 | $0.11 | 241,962.0 | +0.59% |
| 2024-10-21 | $3.48 | $3.38 | $0.10 | 233,390.0 | -0.29% |
| 2024-10-18 | $3.60 | $3.40 | $0.199 | 267,185.0 | -4.21% |
| 2024-10-17 | $3.58 | $3.39 | $0.185 | 532,715.0 | +5.33% |
| 2024-10-16 | $3.45 | $3.31 | $0.14 | 269,325.0 | +3.68% |
| 2024-10-15 | $3.38 | $3.26 | $0.12 | 242,883.0 | -1.21% |
| 2024-10-14 | $3.40 | $3.28 | $0.12 | 147,255.0 | -1.49% |
| 2024-10-11 | $3.38 | $3.16 | $0.215 | 248,180.0 | +4.69% |
| 2024-10-10 | $3.29 | $3.19 | $0.105 | 184,584.0 | -2.74% |
| 2024-10-09 | $3.33 | $3.16 | $0.17 | 118,404.0 | +2.81% |
| 2024-10-08 | $3.28 | $3.19 | $0.09 | 145,415.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.83 | $3.59 | $0.24 | 993,741.0 | +7.02% |
| 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% |
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% |
0.97%
0.96%
자본화:
|
볼륨(24시간):