Stockscreener 앱 받기
4.08
0.49%
0.02
시간 외 거래:
3.96
-0.12
-2.94%
Ribbon Communications Inc 주식 (RBBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | $3.70 | $3.57 | $0.13 | 398,614.0 | -1.38% |
| 2025-08-04 | $3.69 | $3.58 | $0.105 | 616,163.0 | +0.83% |
| 2025-08-01 | $3.72 | $3.60 | $0.12 | 656,403.0 | -4.26% |
| 2025-07-31 | $3.80 | $3.72 | $0.0794 | 490,301.0 | -1.05% |
| 2025-07-30 | $3.90 | $3.77 | $0.13 | 640,002.0 | -1.81% |
| 2025-07-29 | $3.92 | $3.76 | $0.165 | 696,392.0 | +1.04% |
| 2025-07-28 | $3.85 | $3.76 | $0.09 | 771,999.0 | +0.13% |
| 2025-07-25 | $3.89 | $3.79 | $0.10 | 521,290.0 | -1.67% |
| 2025-07-24 | $4.23 | $3.60 | $0.63 | 1,551,493.0 | -8.47% |
| 2025-07-23 | $4.29 | $4.21 | $0.085 | 528,964.0 | +5.46% |
| 2025-07-22 | $4.10 | $4.01 | $0.09 | 660,444.0 | -0.98% |
| 2025-07-21 | $4.13 | $4.00 | $0.135 | 430,617.0 | +0.25% |
| 2025-07-18 | $4.07 | $3.98 | $0.0853 | 418,232.0 | +1.75% |
| 2025-07-17 | $4.08 | $3.95 | $0.125 | 419,947.0 | +1.27% |
| 2025-07-16 | $3.95 | $3.83 | $0.125 | 447,086.0 | +1.55% |
| 2025-07-15 | $4.07 | $3.87 | $0.1999 | 412,220.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.11 | $3.56 | $0.54 | 5,420,517.0 | +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% |
1.14%
0.83%
자본화:
|
볼륨(24시간):