Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RBBN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2.99 | -0.03 | -0.99% | 3.00 | 3.03 | 2.95 | 208,067 |
| Jun 05 2024 | 3.02 | 0.06 | 2.03% | 2.96 | 3.02 | 2.95 | 216,769 |
| Jun 04 2024 | 2.96 | -0.10 | -3.27% | 2.93 | 2.99 | 2.90 | 250,509 |
| Jun 03 2024 | 3.06 | -0.08 | -2.55% | 3.14 | 3.15 | 3.05 | 133,506 |
| May 31 2024 | 3.14 | -0.02 | -0.63% | 3.15 | 3.19 | 3.09 | 402,611 |
| May 30 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.22 | 3.14 | 202,214 |
| May 29 2024 | 3.14 | -0.02 | -0.63% | 3.11 | 3.21 | 3.11 | 199,458 |
| May 28 2024 | 3.16 | 0.05 | 1.61% | 3.11 | 3.22 | 3.08 | 277,079 |
| May 24 2024 | 3.11 | -0.06 | -1.89% | 3.19 | 3.2094 | 3.06 | 200,820 |
| May 23 2024 | 3.17 | -0.07 | -2.16% | 3.23 | 3.25 | 3.105 | 338,432 |
| May 22 2024 | 3.24 | -0.01 | -0.31% | 3.23 | 3.26 | 3.18 | 211,961 |
| May 21 2024 | 3.25 | 0.01 | 0.31% | 3.24 | 3.276 | 3.215 | 191,797 |
| May 20 2024 | 3.24 | -0.06 | -1.82% | 3.29 | 3.30 | 3.225 | 195,589 |
| May 17 2024 | 3.30 | 0.03 | 0.92% | 3.30 | 3.315 | 3.26 | 219,988 |
| May 16 2024 | 3.27 | -0.03 | -0.91% | 3.29 | 3.325 | 3.26 | 238,256 |
| May 15 2024 | 3.30 | 0.06 | 1.85% | 3.27 | 3.315 | 3.2302 | 411,395 |
| May 14 2024 | 3.24 | 0.11 | 3.51% | 3.14 | 3.265 | 3.14 | 293,666 |
| May 13 2024 | 3.13 | -0.03 | -0.95% | 3.16 | 3.245 | 3.13 | 243,100 |
| May 10 2024 | 3.16 | -0.07 | -2.17% | 3.23 | 3.26 | 3.14 | 154,851 |
| May 09 2024 | 3.23 | 0.06 | 1.89% | 3.17 | 3.235 | 3.145 | 333,017 |
| May 08 2024 | 3.17 | 0.06 | 1.93% | 3.12 | 3.18 | 3.10 | 195,876 |
| May 07 2024 | 3.11 | -0.01 | -0.32% | 3.13 | 3.16 | 3.10 | 275,284 |
| May 06 2024 | 3.12 | -0.05 | -1.58% | 3.16 | 3.22 | 3.10 | 349,237 |
| May 03 2024 | 3.17 | -0.04 | -1.25% | 3.25 | 3.285 | 3.15 | 229,130 |
| May 02 2024 | 3.21 | 0.02 | 0.63% | 3.25 | 3.25 | 3.15 | 275,996 |
| May 01 2024 | 3.19 | 0.02 | 0.63% | 3.17 | 3.255 | 3.15 | 342,596 |
| Apr 30 2024 | 3.17 | 0.01 | 0.32% | 3.11 | 3.24 | 3.04 | 757,315 |
| Apr 29 2024 | 3.16 | 0.03 | 0.96% | 3.15 | 3.32 | 3.135 | 746,448 |
| Apr 26 2024 | 3.13 | -0.11 | -3.40% | 3.25 | 3.25 | 3.10 | 589,266 |
| Apr 25 2024 | 3.24 | -0.01 | -0.31% | 3.27 | 3.58 | 3.205 | 1,476,544 |
| Apr 24 2024 | 3.25 | 0.68 | 26.46% | 2.90 | 3.41 | 2.90 | 2,793,886 |
| Apr 23 2024 | 2.57 | 0.01 | 0.39% | 2.57 | 2.6331 | 2.54 | 332,426 |
| Apr 22 2024 | 2.56 | -0.01 | -0.39% | 2.57 | 2.61 | 2.465 | 404,610 |
| Apr 19 2024 | 2.57 | -0.01 | -0.39% | 2.56 | 2.60 | 2.545 | 470,374 |
| Apr 18 2024 | 2.58 | 0.01 | 0.39% | 2.58 | 2.6475 | 2.54 | 540,796 |
| Apr 17 2024 | 2.57 | -0.04 | -1.53% | 2.61 | 2.67 | 2.56 | 329,102 |
| Apr 16 2024 | 2.61 | -0.06 | -2.25% | 2.63 | 2.63 | 2.55 | 337,843 |
| Apr 15 2024 | 2.67 | -0.08 | -2.91% | 2.78 | 2.78 | 2.64 | 303,053 |
| Apr 12 2024 | 2.75 | -0.05 | -1.79% | 2.80 | 2.80 | 2.66 | 422,485 |
| Apr 11 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.87 | 2.79 | 353,472 |
| Apr 10 2024 | 2.85 | -0.14 | -4.68% | 2.92 | 2.95 | 2.81 | 348,232 |
| Apr 09 2024 | 2.99 | 0.02 | 0.67% | 3.00 | 3.015 | 2.955 | 191,227 |
| Apr 08 2024 | 2.97 | -0.02 | -0.67% | 3.00 | 3.03 | 2.96 | 249,750 |
| Apr 05 2024 | 2.99 | -0.05 | -1.64% | 3.02 | 3.05 | 2.964 | 187,327 |
| Apr 04 2024 | 3.04 | -0.04 | -1.30% | 3.12 | 3.15 | 3.01 | 243,270 |
| Apr 03 2024 | 3.08 | -0.05 | -1.60% | 3.09 | 3.15 | 3.08 | 231,725 |
| Apr 02 2024 | 3.13 | -0.06 | -1.88% | 3.17 | 3.19 | 3.07 | 178,945 |
| Apr 01 2024 | 3.19 | -0.01 | -0.31% | 3.21 | 3.27 | 3.15 | 203,122 |
| Mar 28 2024 | 3.20 | -0.07 | -2.14% | 3.27 | 3.32 | 3.19 | 450,529 |
| Mar 27 2024 | 3.27 | 0.21 | 6.86% | 3.07 | 3.28 | 3.005 | 347,059 |
| Mar 26 2024 | 3.06 | -0.06 | -1.92% | 3.14 | 3.14 | 3.06 | 163,423 |
| Mar 25 2024 | 3.12 | 0.08 | 2.63% | 3.04 | 3.16 | 3.04 | 313,394 |
| Mar 22 2024 | 3.04 | -0.02 | -0.65% | 3.03 | 3.10 | 3.01 | 229,185 |
| Mar 21 2024 | 3.06 | 0.03 | 0.99% | 3.07 | 3.145 | 3.05 | 347,300 |
| Mar 20 2024 | 3.03 | 0.13 | 4.48% | 2.88 | 3.05 | 2.86 | 318,229 |
| Mar 19 2024 | 2.90 | 0.08 | 2.84% | 2.78 | 2.93 | 2.78 | 427,317 |
| Mar 18 2024 | 2.82 | -0.12 | -4.08% | 3.08 | 3.08 | 2.815 | 377,409 |
| Mar 15 2024 | 2.94 | 0.11 | 3.89% | 2.84 | 2.95 | 2.795 | 899,728 |
| Mar 14 2024 | 2.83 | -0.04 | -1.39% | 2.87 | 2.91 | 2.80 | 339,370 |
| Mar 13 2024 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 2.84 | 448,827 |
| Mar 12 2024 | 2.86 | -0.01 | -0.35% | 2.87 | 2.89 | 2.85 | 276,006 |
| Mar 11 2024 | 2.87 | 0.01 | 0.35% | 2.83 | 2.885 | 2.81 | 295,921 |
