Ribbon Communications Inc. (RBBN) stock
RBBNNasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 28, 2026Score 8/3072% below fair value
$1.55−0.08 (-4.91%)
Close on Oct 30, 2026Market cap $277.18MP/E 7.0Yield –
Price history
Ribbon Communications share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.55
-4.91% on the day
52-week range
$1.28 – $3.55
-56.3% from the high
Change over 52 weeks
-53.9%
From $3.36 on Oct 30, 2025
Average volume
995,141
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.40 | $1.65 | $1.32 | $1.55 | +10.71% | 8,291,552 |
| Oct 19, 2026 | $1.34 | $1.53 | $1.28 | $1.40 | +6.06% | 6,000,232 |
| Oct 12, 2026 | $1.69 | $1.70 | $1.30 | $1.32 | -22.35% | 7,178,953 |
| Oct 5, 2026 | $1.77 | $1.87 | $1.64 | $1.70 | -3.95% | 7,858,331 |
| Sep 28, 2026 | $1.80 | $1.83 | $1.69 | $1.77 | -1.67% | 6,713,498 |
| Sep 21, 2026 | $1.72 | $1.87 | $1.71 | $1.80 | +4.65% | 4,758,304 |
| Sep 14, 2026 | $1.96 | $2.04 | $1.55 | $1.72 | -13.57% | 8,234,672 |
| Sep 8, 2026 | $1.98 | $2.05 | $1.89 | $1.99 | 0.00% | 2,612,495 |
| Aug 31, 2026 | $2.02 | $2.03 | $1.94 | $1.99 | -1.97% | 2,985,718 |
| Aug 24, 2026 | $2.01 | $2.13 | $1.97 | $2.03 | 0.00% | 2,776,450 |
| Aug 17, 2026 | $2.09 | $2.11 | $1.97 | $2.03 | -3.79% | 4,055,122 |
| Aug 10, 2026 | $2.13 | $2.16 | $1.99 | $2.11 | -1.40% | 2,760,740 |
| Aug 3, 2026 | $2.14 | $2.24 | $2.06 | $2.14 | 0.00% | 3,287,226 |
| Jul 27, 2026 | $2.03 | $2.33 | $1.96 | $2.14 | +6.47% | 5,003,934 |
| Jul 20, 2026 | $2.21 | $2.28 | $1.98 | $2.01 | -8.64% | 3,671,601 |
| Jul 13, 2026 | $2.31 | $2.44 | $2.08 | $2.20 | -5.17% | 5,101,690 |
| Jul 6, 2026 | $2.18 | $2.34 | $2.08 | $2.32 | +8.41% | 3,255,556 |
| Jun 29, 2026 | $2.21 | $2.40 | $2.12 | $2.14 | -2.73% | 2,546,066 |
| Jun 22, 2026 | $2.54 | $2.58 | $2.17 | $2.20 | -14.06% | 4,325,928 |
| Jun 15, 2026 | $2.75 | $2.80 | $2.51 | $2.56 | -4.83% | 3,584,479 |
| Jun 8, 2026 | $2.86 | $2.96 | $2.58 | $2.69 | -4.95% | 3,401,498 |
| Jun 1, 2026 | $3.06 | $3.41 | $2.81 | $2.83 | -8.12% | 5,033,150 |
| May 26, 2026 | $2.79 | $3.27 | $2.72 | $3.08 | +10.39% | 8,585,147 |
| May 18, 2026 | $2.60 | $2.79 | $2.53 | $2.79 | +8.56% | 5,352,222 |
| May 11, 2026 | $2.76 | $2.77 | $2.43 | $2.57 | -7.55% | 3,781,684 |
| May 4, 2026 | $2.74 | $2.80 | $2.65 | $2.78 | +1.09% | 2,888,599 |
| Apr 27, 2026 | $2.80 | $2.80 | $2.29 | $2.75 | -1.08% | 5,864,169 |
| Apr 20, 2026 | $2.78 | $3.13 | $2.65 | $2.78 | -1.07% | 5,630,939 |
| Apr 13, 2026 | $2.47 | $2.83 | $2.35 | $2.81 | +13.77% | 6,095,825 |
| Apr 6, 2026 | $2.18 | $2.50 | $2.18 | $2.47 | +13.30% | 5,683,391 |
| Mar 30, 2026 | $2.14 | $2.24 | $2.04 | $2.18 | +2.35% | 1,860,371 |
| Mar 23, 2026 | $2.18 | $2.27 | $2.10 | $2.13 | +0.95% | 2,316,207 |
| Mar 16, 2026 | $2.13 | $2.23 | $2.11 | $2.11 | +0.48% | 3,168,809 |
| Mar 9, 2026 | $2.13 | $2.31 | $2.07 | $2.10 | -2.33% | 3,836,021 |
| Mar 2, 2026 | $2.23 | $2.46 | $2.13 | $2.15 | -3.59% | 3,891,620 |
| Feb 23, 2026 | $2.08 | $2.33 | $2.04 | $2.23 | +7.21% | 7,320,625 |
| Feb 17, 2026 | $2.09 | $2.13 | $1.98 | $2.08 | -0.48% | 3,063,803 |
| Feb 9, 2026 | $1.97 | $2.12 | $1.87 | $2.09 | +6.63% | 6,731,781 |
| Feb 2, 2026 | $2.61 | $2.88 | $1.80 | $1.96 | -25.19% | 8,856,047 |
| Jan 26, 2026 | $2.72 | $2.85 | $2.60 | $2.62 | -2.96% | 2,042,260 |
| Jan 20, 2026 | $2.75 | $2.78 | $2.61 | $2.70 | -3.91% | 1,799,752 |
| Jan 12, 2026 | $2.76 | $2.92 | $2.73 | $2.81 | +1.81% | 3,209,394 |
| Jan 5, 2026 | $2.90 | $2.94 | $2.71 | $2.76 | -4.83% | 2,856,069 |
| Dec 29, 2025 | $2.94 | $2.98 | $2.88 | $2.90 | -1.69% | 2,151,326 |
| Dec 22, 2025 | $2.88 | $3.00 | $2.88 | $2.95 | +2.08% | 1,884,033 |
| Dec 15, 2025 | $3.00 | $3.02 | $2.86 | $2.89 | -3.02% | 3,479,846 |
| Dec 8, 2025 | $2.88 | $3.05 | $2.87 | $2.98 | +3.11% | 4,239,942 |
| Dec 1, 2025 | $2.82 | $2.90 | $2.73 | $2.89 | +1.05% | 2,970,528 |
| Nov 24, 2025 | $2.75 | $2.91 | $2.74 | $2.86 | +4.00% | 2,733,232 |
| Nov 17, 2025 | $3.08 | $3.14 | $2.72 | $2.75 | -10.71% | 4,036,420 |
| Nov 10, 2025 | $3.22 | $3.29 | $2.94 | $3.08 | -2.53% | 3,690,078 |
| Nov 3, 2025 | $3.37 | $3.40 | $3.09 | $3.16 | -5.95% | 3,069,598 |
| Oct 27, 2025 | $3.55 | $3.55 | $3.35 | $3.36 | -5.22% | 5,020,265 |
| Oct 20, 2025 | $3.85 | $4.09 | $3.18 | $3.55 | -6.96% | 5,554,593 |
| Oct 13, 2025 | $3.70 | $3.97 | $3.63 | $3.81 | +5.83% | 3,212,139 |
| Oct 6, 2025 | $3.90 | $3.98 | $3.59 | $3.60 | -6.74% | 2,673,795 |
| Sep 29, 2025 | $3.76 | $3.89 | $3.72 | $3.86 | +2.93% | 2,883,632 |
| Sep 22, 2025 | $3.86 | $3.99 | $3.74 | $3.75 | -3.10% | 2,200,990 |
| Sep 15, 2025 | $3.90 | $3.99 | $3.80 | $3.87 | +1.31% | 3,430,931 |
| Sep 8, 2025 | $3.99 | $4.14 | $3.79 | $3.82 | -4.26% | 3,424,183 |
| Sep 2, 2025 | $4.01 | $4.24 | $3.95 | $3.99 | -2.21% | 2,610,740 |
| Aug 25, 2025 | $3.96 | $4.14 | $3.92 | $4.08 | +2.77% | 2,479,522 |
| Aug 18, 2025 | $3.86 | $3.99 | $3.63 | $3.97 | +2.58% | 2,027,342 |
| Aug 11, 2025 | $3.80 | $4.11 | $3.79 | $3.87 | +2.11% | 3,132,322 |
| Aug 4, 2025 | $3.63 | $3.85 | $3.57 | $3.79 | +5.28% | 2,072,175 |
| Jul 28, 2025 | $3.84 | $3.93 | $3.60 | $3.60 | -5.88% | 3,256,553 |
| Jul 21, 2025 | $4.12 | $4.29 | $3.60 | $3.83 | -5.79% | 3,988,560 |
| Jul 14, 2025 | $4.00 | $4.08 | $3.83 | $4.06 | +1.25% | 2,009,280 |
| Jul 7, 2025 | $4.15 | $4.20 | $3.97 | $4.01 | -4.30% | 1,642,561 |
| Jun 30, 2025 | $3.98 | $4.24 | $3.96 | $4.19 | +6.08% | 2,071,259 |
| Jun 23, 2025 | $3.87 | $4.10 | $3.79 | $3.95 | +1.80% | 2,720,373 |
| Jun 16, 2025 | $3.80 | $4.01 | $3.76 | $3.88 | +3.74% | 2,415,543 |
| Jun 9, 2025 | $3.99 | $4.09 | $3.74 | $3.74 | +1.36% | 3,831,303 |
| Jun 2, 2025 | $3.41 | $4.29 | $3.40 | $3.69 | +9.17% | 4,157,280 |
| May 26, 2025 | $3.53 | $3.66 | $3.31 | $3.38 | -3.70% | 2,222,636 |
| May 19, 2025 | $3.57 | $3.71 | $3.50 | $3.51 | -3.31% | 1,460,894 |
| May 12, 2025 | $3.30 | $3.71 | $3.27 | $3.63 | +15.24% | 2,476,392 |
| May 5, 2025 | $3.18 | $3.29 | $3.01 | $3.15 | -2.78% | 2,546,674 |
| Apr 28, 2025 | $3.62 | $3.80 | $3.02 | $3.24 | -10.25% | 4,085,650 |
| Apr 21, 2025 | $3.51 | $3.67 | $3.37 | $3.61 | +0.84% | 1,768,739 |
| Apr 14, 2025 | $3.55 | $3.65 | $3.45 | $3.58 | +3.62% | 1,472,884 |
| Apr 7, 2025 | $3.20 | $3.79 | $3.11 | $3.46 | +2.22% | 3,077,007 |
| Mar 31, 2025 | $3.99 | $4.01 | $3.19 | $3.38 | -16.75% | 2,367,544 |
| Mar 24, 2025 | $4.11 | $4.31 | $3.96 | $4.06 | +1.25% | 2,080,939 |
| Mar 17, 2025 | $3.94 | $4.07 | $3.87 | $4.01 | +1.52% | 2,426,653 |
| Mar 10, 2025 | $4.03 | $4.08 | $3.66 | $3.95 | -5.28% | 2,840,968 |
| Mar 3, 2025 | $4.75 | $4.84 | $4.07 | $4.17 | -11.65% | 3,119,576 |
| Feb 24, 2025 | $4.74 | $4.93 | $4.56 | $4.72 | -0.21% | 3,272,849 |
| Feb 18, 2025 | $5.24 | $5.38 | $4.73 | $4.73 | -7.80% | 3,225,415 |
| Feb 10, 2025 | $4.13 | $5.26 | $4.12 | $5.13 | +25.43% | 7,450,421 |
| Feb 3, 2025 | $3.95 | $4.34 | $3.86 | $4.09 | -0.24% | 2,274,830 |
| Jan 27, 2025 | $4.04 | $4.23 | $3.69 | $4.10 | -0.24% | 2,583,249 |
| Jan 21, 2025 | $4.10 | $4.26 | $4.06 | $4.11 | +1.99% | 1,633,754 |
| Jan 13, 2025 | $3.91 | $4.15 | $3.83 | $4.03 | +2.03% | 1,798,908 |
| Jan 6, 2025 | $4.04 | $4.16 | $3.90 | $3.95 | -2.23% | 1,126,605 |
| Dec 30, 2024 | $4.10 | $4.27 | $3.94 | $4.04 | -1.46% | 1,337,654 |
| Dec 23, 2024 | $4.20 | $4.39 | $4.07 | $4.10 | -1.68% | 1,008,542 |
| Dec 16, 2024 | $4.07 | $4.24 | $3.87 | $4.17 | +1.96% | 2,843,327 |
| Dec 9, 2024 | $3.94 | $4.27 | $3.81 | $4.09 | +4.87% | 2,187,889 |
| Dec 2, 2024 | $3.90 | $4.12 | $3.84 | $3.90 | -0.26% | 2,372,862 |
| Nov 25, 2024 | $3.93 | $3.99 | $3.75 | $3.91 | +0.26% | 1,343,278 |
| Nov 18, 2024 | $3.94 | $4.10 | $3.69 | $3.90 | +0.26% | 1,479,759 |
| Nov 11, 2024 | $4.25 | $4.31 | $3.85 | $3.89 | -6.71% | 1,636,246 |
| Nov 4, 2024 | $3.64 | $4.20 | $3.63 | $4.17 | +13.93% | 2,105,631 |
| Oct 28, 2024 | $3.75 | $3.79 | $3.55 | $3.66 | -1.08% | 1,562,484 |
| Oct 21, 2024 | $3.41 | $3.89 | $3.32 | $3.70 | +8.50% | 2,143,808 |
| Oct 14, 2024 | $3.36 | $3.60 | $3.26 | $3.41 | +1.79% | 1,491,374 |
| Oct 7, 2024 | $3.25 | $3.38 | $3.16 | $3.35 | +2.13% | 893,039 |
| Sep 30, 2024 | $3.24 | $3.30 | $3.03 | $3.28 | +0.61% | 1,008,901 |
| Sep 23, 2024 | $3.06 | $3.36 | $3.06 | $3.26 | +6.89% | 1,199,173 |
| Sep 16, 2024 | $3.05 | $3.16 | $2.91 | $3.05 | 0.00% | 1,723,170 |
| Sep 9, 2024 | $2.90 | $3.10 | $2.84 | $3.05 | +4.81% | 948,493 |
| Sep 3, 2024 | $3.35 | $3.36 | $2.91 | $2.91 | -14.66% | 778,039 |
| Aug 26, 2024 | $3.40 | $3.50 | $3.31 | $3.41 | +0.89% | 1,218,931 |
| Aug 19, 2024 | $3.20 | $3.40 | $3.16 | $3.38 | +5.62% | 1,091,666 |
| Aug 12, 2024 | $2.94 | $3.23 | $2.91 | $3.20 | +8.84% | 1,100,638 |
| Aug 5, 2024 | $2.81 | $2.96 | $2.75 | $2.94 | -1.34% | 1,532,868 |
| Jul 29, 2024 | $3.25 | $3.52 | $2.96 | $2.98 | -8.17% | 2,719,135 |
| Jul 22, 2024 | $3.75 | $3.95 | $3.01 | $3.25 | -12.30% | 4,014,778 |
| Jul 15, 2024 | $3.70 | $3.92 | $3.65 | $3.70 | -0.27% | 1,999,551 |
| Jul 8, 2024 | $3.28 | $3.82 | $3.20 | $3.71 | +13.80% | 2,059,568 |
| Jul 1, 2024 | $3.28 | $3.34 | $3.21 | $3.26 | -0.91% | 870,994 |
| Jun 24, 2024 | $3.03 | $3.33 | $2.95 | $3.29 | +8.58% | 2,064,818 |
| Jun 17, 2024 | $2.95 | $3.06 | $2.89 | $3.03 | +2.36% | 1,034,159 |
| Jun 10, 2024 | $2.93 | $3.10 | $2.91 | $2.96 | 0.00% | 1,062,847 |
| Jun 3, 2024 | $3.14 | $3.15 | $2.90 | $2.96 | -5.73% | 966,320 |
| May 28, 2024 | $3.11 | $3.22 | $3.08 | $3.14 | +0.96% | 1,087,305 |
| May 20, 2024 | $3.29 | $3.30 | $3.06 | $3.11 | -5.76% | 1,138,599 |
| May 13, 2024 | $3.16 | $3.33 | $3.13 | $3.30 | +4.43% | 1,406,419 |
| May 6, 2024 | $3.16 | $3.26 | $3.10 | $3.16 | -0.32% | 1,308,390 |
| Apr 29, 2024 | $3.15 | $3.32 | $3.04 | $3.17 | +1.28% | 2,351,590 |
| Apr 22, 2024 | $2.57 | $3.58 | $2.47 | $3.13 | +21.79% | 5,598,080 |
| Apr 15, 2024 | $2.78 | $2.78 | $2.54 | $2.57 | -6.55% | 1,981,168 |
| Apr 8, 2024 | $3.00 | $3.03 | $2.66 | $2.75 | -8.03% | 1,565,261 |
| Apr 1, 2024 | $3.21 | $3.27 | $2.96 | $2.99 | -6.56% | 1,044,398 |
| Mar 25, 2024 | $3.04 | $3.32 | $3.01 | $3.20 | +5.26% | 1,274,407 |
| Mar 18, 2024 | $3.08 | $3.15 | $2.78 | $3.04 | +3.40% | 1,699,299 |
| Mar 11, 2024 | $2.83 | $2.95 | $2.80 | $2.94 | +2.80% | 2,259,992 |
| Mar 4, 2024 | $2.97 | $3.03 | $2.85 | $2.86 | -3.05% | 1,827,022 |
| Feb 26, 2024 | $3.07 | $3.18 | $2.90 | $2.95 | -5.14% | 2,369,805 |
| Feb 20, 2024 | $3.38 | $3.52 | $3.06 | $3.11 | -11.40% | 2,267,930 |
| Feb 12, 2024 | $3.14 | $3.65 | $2.98 | $3.51 | +12.14% | 3,847,190 |
| Feb 5, 2024 | $3.07 | $3.23 | $3.00 | $3.13 | +0.97% | 1,938,298 |
| Jan 29, 2024 | $3.15 | $3.22 | $3.03 | $3.10 | -2.21% | 2,187,530 |
| Jan 22, 2024 | $3.00 | $3.24 | $2.98 | $3.17 | +6.38% | 1,939,195 |
| Jan 16, 2024 | $2.89 | $2.98 | $2.75 | $2.98 | +2.76% | 1,305,644 |
| Jan 8, 2024 | $2.91 | $3.10 | $2.77 | $2.90 | -0.68% | 1,827,422 |
| Jan 2, 2024 | $2.86 | $3.07 | $2.82 | $2.92 | +0.69% | 1,494,133 |
| Dec 26, 2023 | $2.91 | $3.00 | $2.80 | $2.90 | 0.00% | 2,030,474 |
| Dec 18, 2023 | $2.65 | $2.92 | $2.51 | $2.90 | +9.43% | 2,564,507 |
| Dec 11, 2023 | $2.15 | $2.76 | $2.15 | $2.65 | +22.69% | 3,301,307 |
| Dec 4, 2023 | $2.15 | $2.26 | $2.11 | $2.16 | 0.00% | 1,595,136 |
| Nov 27, 2023 | $2.12 | $2.19 | $2.06 | $2.16 | +1.89% | 1,700,854 |
| Nov 20, 2023 | $2.04 | $2.13 | $2.02 | $2.12 | +4.43% | 1,062,754 |
| Nov 13, 2023 | $1.99 | $2.15 | $1.94 | $2.03 | +1.50% | 1,867,971 |
| Nov 6, 2023 | $2.09 | $2.13 | $1.97 | $2.00 | -2.91% | 2,078,665 |
| Oct 30, 2023 | $2.08 | $2.08 | $1.82 | $2.06 | -0.96% | 1,954,620 |
| Oct 23, 2023 | $1.94 | $2.10 | $1.78 | $2.08 | +6.94% | 3,235,605 |
| Oct 16, 2023 | $2.00 | $2.24 | $1.90 | $1.95 | -6.04% | 2,648,686 |
| Oct 9, 2023 | $2.46 | $2.55 | $2.02 | $2.07 | -17.20% | 2,568,419 |
| Oct 2, 2023 | $2.67 | $2.68 | $2.35 | $2.50 | -6.72% | 1,572,412 |
| Sep 25, 2023 | $2.67 | $2.84 | $2.61 | $2.68 | -0.74% | 1,388,197 |
| Sep 18, 2023 | $2.84 | $2.84 | $2.64 | $2.70 | -4.26% | 1,108,881 |
| Sep 11, 2023 | $2.77 | $2.97 | $2.64 | $2.82 | +2.17% | 3,424,215 |
| Sep 5, 2023 | $2.92 | $2.93 | $2.72 | $2.76 | -6.76% | 1,087,758 |
| Aug 28, 2023 | $2.75 | $3.03 | $2.70 | $2.96 | +7.25% | 1,637,843 |
| Aug 21, 2023 | $2.89 | $2.95 | $2.71 | $2.76 | -4.17% | 1,693,348 |
| Aug 14, 2023 | $2.89 | $2.98 | $2.83 | $2.88 | -0.69% | 1,236,563 |
| Aug 7, 2023 | $3.02 | $3.06 | $2.85 | $2.90 | -4.29% | 1,720,106 |
| Jul 31, 2023 | $3.25 | $3.27 | $3.02 | $3.03 | -7.06% | 2,177,631 |
| Jul 24, 2023 | $3.50 | $3.59 | $2.75 | $3.26 | -5.23% | 4,579,031 |
| Jul 17, 2023 | $2.86 | $3.54 | $2.84 | $3.44 | +19.03% | 4,310,505 |
| Jul 10, 2023 | $2.68 | $3.06 | $2.68 | $2.89 | +5.47% | 1,853,819 |
| Jul 3, 2023 | $2.83 | $2.88 | $2.59 | $2.74 | -1.79% | 1,559,423 |
| Jun 26, 2023 | $2.75 | $2.79 | $2.51 | $2.79 | +0.36% | 2,489,666 |
| Jun 20, 2023 | $2.86 | $2.94 | $2.76 | $2.78 | -2.11% | 3,937,688 |
| Jun 12, 2023 | $2.72 | $3.02 | $2.68 | $2.84 | +4.03% | 2,687,950 |
| Jun 5, 2023 | $2.93 | $2.93 | $2.73 | $2.73 | -6.83% | 2,170,258 |
| May 30, 2023 | $2.78 | $2.96 | $2.68 | $2.93 | +5.78% | 4,249,971 |
| May 22, 2023 | $2.88 | $3.00 | $2.62 | $2.77 | -2.12% | 2,237,398 |
| May 15, 2023 | $2.56 | $2.93 | $2.55 | $2.83 | +11.86% | 2,125,114 |
| May 8, 2023 | $2.70 | $2.70 | $2.50 | $2.53 | -4.17% | 2,305,970 |
| May 1, 2023 | $2.59 | $2.73 | $2.54 | $2.64 | +3.13% | 3,075,276 |
| Apr 24, 2023 | $2.52 | $2.60 | $2.30 | $2.56 | +0.79% | 4,411,733 |
| Apr 17, 2023 | $2.81 | $2.87 | $2.48 | $2.54 | -9.29% | 3,709,466 |
| Apr 10, 2023 | $3.43 | $3.49 | $2.76 | $2.80 | -16.91% | 5,475,001 |
| Apr 3, 2023 | $3.40 | $3.49 | $3.15 | $3.37 | -1.46% | 2,635,797 |
| Mar 27, 2023 | $3.75 | $3.75 | $3.10 | $3.42 | -8.56% | 6,331,952 |
| Mar 20, 2023 | $3.62 | $3.85 | $3.60 | $3.74 | +3.31% | 3,319,335 |
| Mar 13, 2023 | $4.14 | $4.17 | $3.33 | $3.62 | -14.82% | 17,020,613 |
| Mar 6, 2023 | $4.21 | $4.64 | $4.11 | $4.25 | +1.19% | 4,201,599 |
| Feb 27, 2023 | $4.30 | $4.51 | $4.16 | $4.20 | -1.18% | 3,436,608 |
| Feb 21, 2023 | $4.46 | $4.48 | $4.12 | $4.25 | -5.13% | 3,089,085 |
| Feb 13, 2023 | $3.52 | $4.84 | $3.50 | $4.48 | +27.27% | 5,245,020 |
| Feb 6, 2023 | $3.84 | $3.95 | $3.46 | $3.52 | -8.57% | 1,758,857 |
| Jan 30, 2023 | $3.38 | $3.91 | $3.34 | $3.85 | +11.92% | 3,990,023 |
| Jan 23, 2023 | $3.43 | $3.58 | $3.24 | $3.44 | +5.52% | 2,338,256 |
| Jan 17, 2023 | $3.07 | $3.27 | $3.04 | $3.26 | +6.19% | 1,652,533 |
| Jan 9, 2023 | $2.88 | $3.13 | $2.86 | $3.07 | +7.34% | 1,719,312 |
| Jan 3, 2023 | $2.80 | $2.97 | $2.70 | $2.86 | +2.51% | 1,419,526 |
| Dec 27, 2022 | $2.66 | $2.81 | $2.57 | $2.79 | +5.28% | 1,437,137 |
| Dec 19, 2022 | $2.77 | $2.77 | $2.50 | $2.65 | -4.68% | 2,246,650 |
| Dec 12, 2022 | $2.66 | $3.14 | $2.58 | $2.78 | +6.11% | 8,857,963 |
| Dec 5, 2022 | $2.51 | $2.71 | $2.25 | $2.62 | +4.80% | 4,066,525 |
| Nov 28, 2022 | $2.57 | $2.61 | $2.42 | $2.50 | -3.47% | 4,848,203 |
| Nov 21, 2022 | $2.73 | $2.75 | $2.56 | $2.59 | -5.82% | 1,892,576 |
| Nov 14, 2022 | $2.73 | $2.85 | $2.57 | $2.75 | 0.00% | 2,407,281 |
| Nov 7, 2022 | $2.50 | $2.86 | $2.47 | $2.75 | +9.56% | 3,301,895 |
| Oct 31, 2022 | $2.67 | $2.67 | $2.44 | $2.51 | -7.38% | 1,783,753 |
| Oct 24, 2022 | $2.72 | $2.85 | $2.50 | $2.71 | +0.74% | 2,389,317 |
| Oct 17, 2022 | $2.38 | $2.70 | $2.37 | $2.69 | +16.96% | 2,001,555 |
| Oct 10, 2022 | $2.37 | $2.39 | $2.19 | $2.30 | -3.36% | 1,414,965 |
| Oct 3, 2022 | $2.29 | $2.61 | $2.22 | $2.38 | +7.21% | 1,846,397 |
| Sep 26, 2022 | $2.43 | $2.52 | $2.22 | $2.22 | -9.39% | 2,174,628 |
| Sep 19, 2022 | $2.86 | $2.87 | $2.41 | $2.45 | -15.81% | 2,623,758 |
| Sep 12, 2022 | $3.29 | $3.99 | $2.77 | $2.91 | -9.91% | 12,494,049 |
| Sep 6, 2022 | $3.40 | $3.46 | $2.88 | $3.23 | -5.56% | 2,949,079 |
| Aug 29, 2022 | $3.48 | $3.54 | $3.27 | $3.42 | -3.12% | 3,125,115 |
| Aug 22, 2022 | $3.44 | $3.59 | $3.35 | $3.53 | 0.00% | 1,344,791 |
| Aug 15, 2022 | $3.30 | $3.76 | $3.22 | $3.53 | +6.97% | 2,587,086 |
| Aug 8, 2022 | $3.27 | $3.35 | $3.19 | $3.30 | +1.23% | 1,704,622 |
| Aug 1, 2022 | $3.40 | $3.41 | $3.17 | $3.26 | -3.83% | 2,249,061 |
| Jul 25, 2022 | $3.27 | $3.70 | $3.24 | $3.39 | +3.35% | 2,216,064 |
| Jul 18, 2022 | $3.28 | $3.49 | $3.14 | $3.28 | +0.92% | 801,529 |
| Jul 11, 2022 | $3.15 | $3.27 | $3.00 | $3.25 | +2.20% | 1,047,752 |
| Jul 5, 2022 | $2.95 | $3.21 | $2.89 | $3.18 | +4.61% | 1,229,805 |
| Jun 27, 2022 | $2.87 | $3.08 | $2.84 | $3.04 | +7.04% | 2,308,069 |
| Jun 21, 2022 | $2.80 | $2.99 | $2.79 | $2.84 | +2.53% | 1,753,690 |
| Jun 13, 2022 | $2.59 | $3.37 | $2.57 | $2.77 | -0.72% | 9,238,773 |
| Jun 6, 2022 | $3.07 | $3.20 | $2.74 | $2.79 | -7.00% | 2,358,099 |
| May 31, 2022 | $2.77 | $3.19 | $2.77 | $3.00 | +6.76% | 2,931,647 |
| May 23, 2022 | $2.96 | $3.00 | $2.58 | $2.81 | -2.43% | 1,342,237 |
| May 16, 2022 | $3.06 | $3.19 | $2.80 | $2.88 | -7.10% | 1,614,280 |
| May 9, 2022 | $3.17 | $3.21 | $2.86 | $3.10 | -4.32% | 1,745,160 |
| May 2, 2022 | $3.45 | $3.65 | $3.03 | $3.24 | -6.09% | 1,314,150 |
| Apr 25, 2022 | $3.05 | $3.47 | $2.97 | $3.45 | +11.29% | 1,838,617 |
| Apr 18, 2022 | $3.09 | $3.28 | $3.04 | $3.10 | -0.32% | 763,190 |
| Apr 11, 2022 | $2.99 | $3.16 | $2.92 | $3.11 | +3.32% | 1,030,586 |
| Apr 4, 2022 | $3.13 | $3.21 | $2.95 | $3.01 | -3.53% | 1,477,171 |
| Mar 28, 2022 | $3.18 | $3.30 | $3.06 | $3.12 | -2.19% | 1,513,917 |
| Mar 21, 2022 | $3.31 | $3.40 | $3.12 | $3.19 | -4.78% | 1,612,708 |
| Mar 14, 2022 | $3.00 | $3.51 | $2.74 | $3.35 | +14.33% | 6,223,909 |
| Mar 7, 2022 | $2.88 | $3.03 | $2.85 | $2.93 | +2.45% | 3,857,805 |
| Feb 28, 2022 | $3.10 | $3.14 | $2.83 | $2.86 | -9.49% | 3,166,538 |
| Feb 22, 2022 | $3.43 | $3.49 | $2.98 | $3.16 | -9.33% | 2,909,610 |
| Feb 14, 2022 | $4.26 | $4.62 | $3.38 | $3.49 | -18.57% | 5,850,589 |
| Feb 7, 2022 | $4.39 | $4.68 | $4.25 | $4.28 | -1.83% | 2,017,477 |
| Jan 31, 2022 | $4.13 | $4.56 | $4.12 | $4.36 | +4.31% | 1,669,226 |
| Jan 24, 2022 | $4.42 | $4.51 | $4.04 | $4.18 | -6.17% | 2,625,761 |
| Jan 18, 2022 | $5.78 | $5.79 | $4.30 | $4.46 | -23.98% | 2,282,606 |
| Jan 10, 2022 | $6.09 | $6.42 | $5.81 | $5.86 | -4.09% | 2,805,659 |
| Jan 3, 2022 | $6.08 | $6.26 | $6.05 | $6.11 | +0.99% | 1,556,301 |
| Dec 27, 2021 | $6.11 | $6.21 | $5.83 | $6.05 | -0.49% | 905,431 |
| Dec 20, 2021 | $6.15 | $6.23 | $6.00 | $6.08 | -3.03% | 1,431,769 |
| Dec 13, 2021 | $5.52 | $6.27 | $5.40 | $6.27 | +12.37% | 3,476,161 |
| Dec 6, 2021 | $5.41 | $5.77 | $5.29 | $5.58 | +3.53% | 2,554,754 |
| Nov 29, 2021 | $5.67 | $5.74 | $5.19 | $5.39 | -3.75% | 1,187,022 |
| Nov 22, 2021 | $5.79 | $5.95 | $5.50 | $5.60 | -3.11% | 800,338 |
| Nov 15, 2021 | $6.23 | $6.23 | $5.74 | $5.78 | -6.77% | 1,019,146 |
| Nov 8, 2021 | $6.10 | $6.24 | $5.97 | $6.20 | +2.31% | 1,247,964 |
| Nov 1, 2021 | $5.45 | $6.18 | $5.45 | $6.06 | +10.79% | 1,769,203 |
| Oct 25, 2021 | $5.92 | $6.12 | $5.11 | $5.47 | -7.60% | 3,027,091 |
| Oct 18, 2021 | $6.16 | $6.40 | $5.90 | $5.92 | -4.52% | 1,395,730 |
| Oct 11, 2021 | $6.07 | $6.46 | $6.04 | $6.20 | +1.64% | 971,934 |
| Oct 4, 2021 | $6.07 | $6.21 | $5.84 | $6.10 | +0.33% | 956,828 |
| Sep 27, 2021 | $6.04 | $6.20 | $5.83 | $6.08 | +0.50% | 1,650,739 |
| Sep 20, 2021 | $6.05 | $6.18 | $5.80 | $6.05 | -2.73% | 1,145,720 |
| Sep 13, 2021 | $6.07 | $6.50 | $6.04 | $6.22 | +3.15% | 2,552,666 |
| Sep 7, 2021 | $6.54 | $6.56 | $6.01 | $6.03 | -7.94% | 2,007,757 |
| Aug 30, 2021 | $6.83 | $6.84 | $6.42 | $6.55 | -3.53% | 1,369,413 |
| Aug 23, 2021 | $6.50 | $6.85 | $6.45 | $6.79 | +4.95% | 1,430,475 |
| Aug 16, 2021 | $7.00 | $7.05 | $6.02 | $6.47 | -9.00% | 2,621,688 |
| Aug 9, 2021 | $7.05 | $7.78 | $7.02 | $7.11 | +0.71% | 3,970,768 |
| Aug 2, 2021 | $6.93 | $7.09 | $6.63 | $7.06 | +2.17% | 2,288,309 |
| Jul 26, 2021 | $7.36 | $7.68 | $6.75 | $6.91 | -5.08% | 1,900,276 |
| Jul 19, 2021 | $6.89 | $7.43 | $6.84 | $7.28 | +3.56% | 1,247,868 |
| Jul 12, 2021 | $7.60 | $7.69 | $7.02 | $7.03 | -7.50% | 1,234,202 |
| Jul 6, 2021 | $7.51 | $7.62 | $7.10 | $7.60 | +1.74% | 830,488 |
| Jun 28, 2021 | $7.80 | $7.91 | $7.45 | $7.47 | -4.35% | 820,897 |
| Jun 21, 2021 | $7.44 | $8.03 | $7.37 | $7.81 | +5.54% | 1,789,280 |
| Jun 14, 2021 | $8.20 | $8.31 | $7.31 | $7.40 | -8.42% | 3,553,327 |
| Jun 7, 2021 | $7.60 | $8.14 | $7.58 | $8.08 | +5.90% | 1,692,485 |
| Jun 1, 2021 | $7.42 | $7.71 | $7.34 | $7.63 | +2.55% | 1,049,283 |
| May 24, 2021 | $7.27 | $7.51 | $7.10 | $7.44 | +2.62% | 2,002,606 |
| May 17, 2021 | $6.87 | $7.41 | $6.85 | $7.25 | +4.02% | 1,382,714 |
| May 10, 2021 | $6.86 | $7.07 | $6.52 | $6.97 | +1.01% | 2,694,657 |
| May 3, 2021 | $6.86 | $6.92 | $6.29 | $6.90 | +2.22% | 2,573,936 |
| Apr 26, 2021 | $8.09 | $8.29 | $6.62 | $6.75 | -16.04% | 4,815,517 |
| Apr 19, 2021 | $8.36 | $8.36 | $7.69 | $8.04 | -4.85% | 2,118,682 |
| Apr 12, 2021 | $8.60 | $8.72 | $8.28 | $8.45 | -1.17% | 1,479,745 |
| Apr 5, 2021 | $8.60 | $8.65 | $8.09 | $8.55 | +1.30% | 1,869,669 |
| Mar 29, 2021 | $8.09 | $8.54 | $7.80 | $8.44 | +4.33% | 2,270,086 |
| Mar 22, 2021 | $8.71 | $8.80 | $7.79 | $8.09 | -7.12% | 2,461,046 |
| Mar 15, 2021 | $8.56 | $8.96 | $8.41 | $8.71 | +4.06% | 4,606,030 |
| Mar 8, 2021 | $8.01 | $8.47 | $7.52 | $8.37 | +4.56% | 3,936,814 |
| Mar 1, 2021 | $8.65 | $9.03 | $7.60 | $8.01 | -7.35% | 13,199,707 |
| Feb 22, 2021 | $9.52 | $9.62 | $8.45 | $8.64 | -10.28% | 4,654,993 |
| Feb 16, 2021 | $11.10 | $11.25 | $9.35 | $9.63 | -8.63% | 4,119,457 |
| Feb 8, 2021 | $9.07 | $11.11 | $8.96 | $10.54 | +18.96% | 6,368,286 |
| Feb 1, 2021 | $7.55 | $9.04 | $7.50 | $8.86 | +21.20% | 4,106,259 |
| Jan 25, 2021 | $6.87 | $7.88 | $6.83 | $7.31 | +7.34% | 3,231,543 |
| Jan 19, 2021 | $6.86 | $7.23 | $6.62 | $6.81 | +0.29% | 1,506,777 |
| Jan 11, 2021 | $6.99 | $7.23 | $6.72 | $6.79 | -1.45% | 1,297,078 |
| Jan 4, 2021 | $6.59 | $7.18 | $6.22 | $6.89 | +5.03% | 2,065,593 |
| Dec 28, 2020 | $6.71 | $6.74 | $6.31 | $6.56 | -0.76% | 1,013,414 |
| Dec 21, 2020 | $6.21 | $6.86 | $6.11 | $6.61 | +4.59% | 1,487,822 |
| Dec 14, 2020 | $6.28 | $6.40 | $6.09 | $6.32 | +2.43% | 3,090,677 |
| Dec 7, 2020 | $7.21 | $7.49 | $5.66 | $6.17 | -14.19% | 3,880,499 |
| Nov 30, 2020 | $6.60 | $7.25 | $6.51 | $7.19 | +10.11% | 7,088,514 |
| Nov 23, 2020 | $6.01 | $6.71 | $5.96 | $6.53 | +11.15% | 4,412,655 |
| Nov 16, 2020 | $4.70 | $6.05 | $4.67 | $5.88 | +25.80% | 4,041,217 |
| Nov 9, 2020 | $4.46 | $4.76 | $4.41 | $4.67 | +7.36% | 1,518,196 |
| Nov 2, 2020 | $4.39 | $4.52 | $4.08 | $4.35 | +0.93% | 1,263,063 |
| Oct 26, 2020 | $4.02 | $4.62 | $3.62 | $4.31 | +7.21% | 1,737,459 |
| Oct 19, 2020 | $4.04 | $4.16 | $3.95 | $4.02 | 0.00% | 734,804 |
| Oct 12, 2020 | $3.98 | $4.13 | $3.78 | $4.02 | +1.01% | 1,015,062 |
| Oct 5, 2020 | $3.88 | $4.12 | $3.83 | $3.98 | +3.78% | 1,242,739 |
| Sep 28, 2020 | $3.78 | $3.96 | $3.70 | $3.84 | +3.09% | 1,178,729 |
| Sep 21, 2020 | $4.06 | $4.12 | $3.61 | $3.72 | -11.32% | 1,560,732 |
| Sep 14, 2020 | $4.00 | $4.56 | $4.00 | $4.20 | +4.88% | 2,908,053 |
| Sep 8, 2020 | $4.00 | $4.22 | $3.86 | $4.00 | +1.78% | 1,252,079 |
| Aug 31, 2020 | $4.34 | $4.40 | $3.91 | $3.93 | -8.60% | 1,624,938 |
| Aug 24, 2020 | $4.52 | $4.52 | $4.02 | $4.30 | -3.04% | 1,097,381 |
| Aug 17, 2020 | $4.55 | $4.70 | $4.37 | $4.44 | -7.12% | 1,206,168 |
| Aug 10, 2020 | $4.59 | $4.82 | $4.33 | $4.78 | +4.26% | 1,301,827 |
| Aug 3, 2020 | $4.38 | $5.64 | $4.21 | $4.58 | +4.09% | 2,929,102 |
| Jul 27, 2020 | $4.12 | $4.46 | $4.06 | $4.40 | +7.32% | 810,320 |
| Jul 20, 2020 | $3.91 | $4.34 | $3.90 | $4.10 | +4.06% | 748,256 |
| Jul 13, 2020 | $4.18 | $4.20 | $3.80 | $3.94 | -4.60% | 1,082,786 |
| Jul 6, 2020 | $4.05 | $4.26 | $3.80 | $4.13 | +3.77% | 1,487,747 |
| Jun 29, 2020 | $3.81 | $4.08 | $3.76 | $3.98 | +6.42% | 1,128,204 |
| Jun 22, 2020 | $4.30 | $4.47 | $3.70 | $3.74 | -14.42% | 3,019,072 |
| Jun 15, 2020 | $3.88 | $4.40 | $3.84 | $4.37 | +12.92% | 3,550,537 |
| Jun 8, 2020 | $4.56 | $4.62 | $3.69 | $3.87 | -14.57% | 1,773,008 |
| Jun 1, 2020 | $4.41 | $4.68 | $4.15 | $4.53 | +2.95% | 1,889,863 |
| May 26, 2020 | $4.03 | $4.43 | $3.91 | $4.40 | +13.55% | 1,773,077 |
| May 18, 2020 | $3.39 | $4.14 | $3.39 | $3.88 | +18.14% | 2,233,988 |
| May 11, 2020 | $3.61 | $3.61 | $3.09 | $3.28 | -11.11% | 2,362,720 |
| May 4, 2020 | $3.34 | $3.69 | $3.10 | $3.69 | +10.48% | 2,116,766 |
| Apr 27, 2020 | $2.92 | $3.73 | $2.92 | $3.34 | +13.61% | 2,519,120 |
| Apr 20, 2020 | $3.04 | $3.06 | $2.71 | $2.94 | -6.07% | 1,547,015 |
| Apr 13, 2020 | $2.92 | $3.16 | $2.71 | $3.13 | +5.74% | 2,038,121 |
| Apr 6, 2020 | $2.95 | $3.17 | $2.88 | $2.96 | +4.59% | 1,806,023 |
| Mar 30, 2020 | $3.31 | $3.52 | $2.67 | $2.83 | -13.98% | 2,381,493 |
| Mar 23, 2020 | $2.23 | $3.61 | $2.17 | $3.29 | +53.02% | 4,722,694 |
| Mar 16, 2020 | $2.00 | $2.53 | $1.95 | $2.15 | -11.16% | 2,821,372 |
| Mar 9, 2020 | $2.96 | $2.99 | $2.09 | $2.42 | -22.93% | 1,780,126 |
| Mar 2, 2020 | $3.20 | $3.45 | $2.99 | $3.14 | -2.79% | 1,612,042 |
| Feb 24, 2020 | $3.41 | $3.68 | $3.12 | $3.23 | -7.71% | 2,543,760 |
| Feb 18, 2020 | $3.01 | $3.59 | $2.85 | $3.50 | +12.90% | 1,950,650 |
| Feb 10, 2020 | $2.92 | $3.19 | $2.86 | $3.10 | +6.16% | 1,247,328 |
| Feb 3, 2020 | $2.84 | $3.04 | $2.75 | $2.92 | +3.55% | 1,342,072 |
| Jan 27, 2020 | $3.06 | $3.13 | $2.75 | $2.82 | -8.14% | 1,391,037 |
| Jan 21, 2020 | $3.21 | $3.21 | $3.02 | $3.07 | -4.36% | 1,283,360 |
| Jan 13, 2020 | $3.24 | $3.44 | $3.16 | $3.21 | -0.93% | 1,653,369 |
| Jan 6, 2020 | $3.12 | $3.28 | $3.10 | $3.24 | +2.86% | 1,353,946 |
| Dec 30, 2019 | $3.10 | $3.25 | $2.97 | $3.15 | +1.61% | 1,844,515 |
| Dec 23, 2019 | $2.87 | $3.30 | $2.81 | $3.10 | +7.64% | 2,077,852 |
| Dec 16, 2019 | $2.80 | $2.98 | $2.70 | $2.88 | +2.86% | 4,455,735 |
| Dec 9, 2019 | $2.83 | $2.90 | $2.62 | $2.80 | -0.71% | 1,984,218 |
| Dec 2, 2019 | $2.92 | $3.00 | $2.75 | $2.82 | -3.75% | 2,514,817 |
| Nov 25, 2019 | $2.81 | $3.04 | $2.70 | $2.93 | +4.27% | 2,887,652 |
| Nov 18, 2019 | $2.75 | $2.87 | $2.44 | $2.81 | +2.18% | 3,527,471 |
| Nov 11, 2019 | $4.16 | $4.17 | $2.70 | $2.75 | -34.05% | 4,871,215 |
| Nov 4, 2019 | $4.48 | $4.54 | $4.13 | $4.17 | -7.23% | 2,873,363 |
| Oct 28, 2019 | $5.45 | $5.53 | $4.26 | $4.50 | -17.82% | 2,610,393 |
| Oct 21, 2019 | $5.62 | $5.69 | $5.33 | $5.47 | -1.62% | 643,319 |
| Oct 14, 2019 | $5.41 | $5.65 | $5.40 | $5.56 | +2.49% | 670,166 |
| Oct 7, 2019 | $5.50 | $5.52 | $5.26 | $5.43 | -1.90% | 860,829 |
| Sep 30, 2019 | $5.77 | $5.92 | $5.45 | $5.53 | -4.49% | 1,172,520 |
| Sep 23, 2019 | $5.75 | $5.93 | $5.62 | $5.79 | +0.17% | 1,012,876 |
| Sep 16, 2019 | $5.62 | $5.88 | $5.60 | $5.78 | +2.66% | 1,660,097 |
| Sep 9, 2019 | $5.32 | $5.70 | $5.25 | $5.63 | +6.03% | 1,144,779 |
| Sep 3, 2019 | $5.13 | $5.37 | $5.02 | $5.31 | +2.71% | 724,768 |
| Aug 26, 2019 | $5.16 | $5.42 | $5.05 | $5.17 | +0.98% | 882,924 |
| Aug 19, 2019 | $5.27 | $5.54 | $5.12 | $5.12 | -2.48% | 1,085,568 |
| Aug 12, 2019 | $5.35 | $5.48 | $5.13 | $5.25 | -2.60% | 1,207,912 |
| Aug 5, 2019 | $5.28 | $5.49 | $5.16 | $5.39 | +0.56% | 1,817,962 |
| Jul 29, 2019 | $4.97 | $5.46 | $4.83 | $5.36 | +9.16% | 2,838,325 |
| Jul 22, 2019 | $4.91 | $5.00 | $4.86 | $4.91 | 0.00% | 1,148,630 |
| Jul 15, 2019 | $5.02 | $5.06 | $4.82 | $4.91 | -2.19% | 860,481 |
| Jul 8, 2019 | $4.89 | $5.06 | $4.79 | $5.02 | +2.45% | 973,142 |
| Jul 1, 2019 | $4.90 | $5.01 | $4.81 | $4.90 | +0.20% | 733,255 |
| Jun 24, 2019 | $4.67 | $4.99 | $4.66 | $4.89 | +4.94% | 1,804,369 |
| Jun 17, 2019 | $4.70 | $4.85 | $4.57 | $4.66 | -0.64% | 2,182,991 |
| Jun 10, 2019 | $4.32 | $4.77 | $4.32 | $4.69 | +8.56% | 1,324,851 |
| Jun 3, 2019 | $4.25 | $4.47 | $4.23 | $4.32 | +1.17% | 1,241,873 |
| May 28, 2019 | $4.63 | $4.66 | $4.25 | $4.27 | -7.58% | 1,244,967 |
| May 20, 2019 | $4.86 | $4.99 | $4.59 | $4.62 | -5.52% | 1,388,853 |
| May 13, 2019 | $4.76 | $5.26 | $4.68 | $4.89 | +1.24% | 3,001,692 |
| May 6, 2019 | $4.69 | $4.88 | $4.52 | $4.83 | +1.90% | 2,533,874 |
| Apr 29, 2019 | $5.40 | $5.51 | $4.52 | $4.74 | -12.22% | 1,962,665 |
| Apr 22, 2019 | $5.19 | $5.55 | $5.04 | $5.40 | +3.45% | 1,292,409 |
| Apr 15, 2019 | $5.11 | $5.27 | $5.07 | $5.22 | +2.15% | 846,803 |
| Apr 8, 2019 | $5.15 | $5.26 | $5.10 | $5.11 | -1.54% | 1,287,635 |
| Apr 1, 2019 | $5.16 | $5.29 | $5.10 | $5.19 | +0.78% | 1,969,391 |
| Mar 25, 2019 | $5.02 | $5.24 | $4.93 | $5.15 | +2.59% | 1,573,135 |
| Mar 18, 2019 | $5.21 | $5.34 | $5.02 | $5.02 | -3.83% | 1,187,106 |
| Mar 11, 2019 | $4.99 | $5.24 | $4.95 | $5.22 | +5.03% | 1,904,837 |
| Mar 4, 2019 | $5.05 | $5.28 | $4.92 | $4.97 | -1.58% | 1,196,024 |
| Feb 25, 2019 | $5.62 | $5.78 | $5.03 | $5.05 | -9.17% | 3,053,237 |
| Feb 19, 2019 | $5.80 | $6.56 | $5.21 | $5.56 | -4.47% | 2,450,608 |
| Feb 11, 2019 | $5.45 | $5.87 | $5.32 | $5.82 | +7.58% | 1,402,484 |
| Feb 4, 2019 | $5.65 | $5.67 | $5.30 | $5.41 | -3.39% | 1,068,622 |
| Jan 28, 2019 | $5.60 | $5.65 | $5.47 | $5.60 | +0.54% | 1,583,492 |
| Jan 22, 2019 | $5.53 | $5.71 | $5.49 | $5.57 | -1.76% | 914,703 |
| Jan 14, 2019 | $5.23 | $5.80 | $5.21 | $5.67 | +7.79% | 1,233,341 |
| Jan 7, 2019 | $5.06 | $5.47 | $4.99 | $5.26 | +3.54% | 807,902 |
| Dec 31, 2018 | $5.08 | $5.23 | $4.64 | $5.08 | -0.20% | 1,406,820 |
| Dec 24, 2018 | $4.81 | $5.25 | $4.62 | $5.09 | +5.60% | 1,291,115 |
| Dec 17, 2018 | $5.38 | $5.38 | $4.76 | $4.82 | -10.24% | 1,429,875 |
| Dec 10, 2018 | $5.08 | $5.56 | $5.05 | $5.37 | +5.50% | 1,141,768 |
| Dec 3, 2018 | $5.45 | $5.56 | $5.05 | $5.09 | -4.68% | 992,281 |
| Nov 26, 2018 | $5.75 | $5.77 | $5.27 | $5.34 | -6.64% | 1,278,716 |
| Nov 19, 2018 | $5.75 | $5.91 | $5.60 | $5.72 | -0.35% | 1,036,281 |
| Nov 12, 2018 | $6.77 | $6.77 | $4.96 | $5.74 | -14.96% | 6,310,238 |
| Nov 5, 2018 | $6.76 | $7.00 | $6.57 | $6.75 | 0.00% | 1,398,318 |
| Oct 29, 2018 | $5.55 | $7.20 | $5.45 | $6.75 | +22.06% | 2,332,441 |
| Oct 22, 2018 | $5.75 | $6.00 | $5.44 | $5.53 | -2.12% | 936,030 |
| Oct 15, 2018 | $5.80 | $6.07 | $5.60 | $5.65 | -2.92% | 896,057 |
| Oct 8, 2018 | $6.51 | $6.60 | $5.79 | $5.82 | -10.60% | 1,309,553 |
| Oct 1, 2018 | $6.83 | $6.89 | $6.45 | $6.51 | -4.69% | 579,066 |
| Sep 24, 2018 | $7.05 | $7.09 | $6.70 | $6.83 | -2.98% | 643,033 |
| Sep 17, 2018 | $6.68 | $7.05 | $6.63 | $7.04 | +5.55% | 1,272,491 |
| Sep 10, 2018 | $6.84 | $6.94 | $6.61 | $6.67 | -2.49% | 597,181 |
| Sep 4, 2018 | $6.92 | $7.03 | $6.60 | $6.84 | -1.16% | 1,062,744 |
| Aug 27, 2018 | $7.47 | $7.63 | $6.80 | $6.92 | -9.31% | 1,347,949 |
| Aug 20, 2018 | $7.55 | $7.89 | $7.46 | $7.63 | +1.87% | 1,541,251 |
| Aug 13, 2018 | $7.46 | $7.75 | $7.15 | $7.49 | +7.15% | 2,950,329 |
| Aug 6, 2018 | $6.91 | $7.12 | $6.71 | $6.99 | +0.87% | 949,393 |
| Jul 30, 2018 | $7.10 | $7.47 | $6.36 | $6.93 | -2.39% | 1,560,000 |
| Jul 23, 2018 | $7.15 | $7.38 | $7.00 | $7.10 | -0.42% | 862,784 |
| Jul 16, 2018 | $7.35 | $7.36 | $7.01 | $7.13 | -3.13% | 715,304 |
| Jul 9, 2018 | $7.43 | $7.55 | $7.19 | $7.36 | -0.27% | 834,100 |
| Jul 2, 2018 | $7.09 | $7.43 | $6.92 | $7.38 | +3.65% | 663,794 |
| Jun 25, 2018 | $6.57 | $7.28 | $6.36 | $7.12 | +7.88% | 1,649,007 |
| Jun 18, 2018 | $6.55 | $6.72 | $6.39 | $6.60 | 0.00% | 2,043,010 |
| Jun 11, 2018 | $6.15 | $6.80 | $6.15 | $6.60 | +7.67% | 1,241,313 |
| Jun 4, 2018 | $6.14 | $6.29 | $6.09 | $6.13 | 0.00% | 853,138 |
| May 29, 2018 | $5.77 | $6.22 | $5.72 | $6.13 | +5.51% | 1,010,203 |
| May 21, 2018 | $5.44 | $5.83 | $5.42 | $5.81 | +7.20% | 1,061,261 |
| May 14, 2018 | $5.70 | $5.77 | $5.41 | $5.42 | -4.91% | 1,172,081 |
| May 7, 2018 | $5.93 | $6.04 | $5.66 | $5.70 | -3.14% | 1,136,896 |
| Apr 30, 2018 | $5.75 | $5.93 | $5.61 | $5.89 | +2.35% | 1,833,500 |
| Apr 23, 2018 | $5.37 | $5.77 | $5.26 | $5.75 | +7.48% | 1,686,614 |
| Apr 16, 2018 | $5.30 | $5.43 | $5.28 | $5.35 | +1.52% | 1,190,350 |
| Apr 9, 2018 | $5.04 | $5.37 | $4.99 | $5.27 | +4.77% | 1,305,030 |
| Apr 2, 2018 | $5.10 | $5.23 | $4.97 | $5.03 | -1.37% | 1,775,947 |
| Mar 26, 2018 | $5.25 | $5.35 | $5.04 | $5.10 | -1.73% | 1,640,613 |
| Mar 19, 2018 | $5.10 | $5.41 | $5.01 | $5.19 | +1.37% | 2,924,146 |
| Mar 12, 2018 | $5.82 | $5.96 | $5.06 | $5.12 | -11.88% | 12,165,752 |
| Mar 5, 2018 | $5.88 | $5.98 | $5.46 | $5.81 | -0.85% | 2,528,342 |
| Feb 26, 2018 | $6.68 | $6.93 | $5.80 | $5.86 | -12.14% | 2,480,171 |
| Feb 20, 2018 | $7.03 | $7.20 | $6.59 | $6.67 | -5.79% | 733,769 |
| Feb 12, 2018 | $6.65 | $7.20 | $6.51 | $7.08 | +6.47% | 1,497,029 |
| Feb 5, 2018 | $6.90 | $7.02 | $6.42 | $6.65 | -4.18% | 1,338,966 |
| Jan 29, 2018 | $6.86 | $7.07 | $6.79 | $6.94 | +1.61% | 1,096,158 |
| Jan 22, 2018 | $6.71 | $7.05 | $6.71 | $6.83 | +0.15% | 1,419,999 |
| Jan 16, 2018 | $7.26 | $7.37 | $6.75 | $6.82 | -7.84% | 1,481,426 |
| Jan 8, 2018 | $7.80 | $7.90 | $7.23 | $7.40 | -5.49% | 1,196,502 |
| Jan 2, 2018 | $7.81 | $7.93 | $7.66 | $7.83 | +1.29% | 770,656 |
| Dec 26, 2017 | $7.86 | $7.92 | $7.61 | $7.73 | -2.40% | 1,075,878 |
| Dec 18, 2017 | $7.68 | $8.14 | $7.60 | $7.92 | +4.76% | 1,366,892 |
| Dec 11, 2017 | $7.56 | $8.36 | $7.30 | $7.56 | 0.00% | 2,288,249 |
| Dec 4, 2017 | $7.77 | $7.95 | $7.45 | $7.56 | -2.83% | 1,343,740 |
| Nov 27, 2017 | $7.82 | $8.11 | $7.42 | $7.78 | -0.51% | 2,051,254 |
| Nov 20, 2017 | $7.33 | $7.82 | $7.32 | $7.82 | +6.98% | 1,189,527 |
| Nov 13, 2017 | $7.06 | $7.42 | $6.89 | $7.31 | +3.10% | 2,210,929 |
| Nov 6, 2017 | $7.26 | $7.62 | $7.03 | $7.09 | -2.07% | 2,225,456 |
| Oct 30, 2017 | $8.50 | $9.05 | $7.02 | $7.24 | -11.06% | 4,286,912 |
| Oct 23, 2017 | $7.58 | $8.50 | $7.46 | $8.14 | +7.39% | 2,782,300 |
| Oct 16, 2017 | $7.81 | $7.91 | $7.19 | $7.58 | -2.70% | 1,780,100 |
| Oct 9, 2017 | $8.00 | $8.50 | $7.54 | $7.79 | -2.62% | 2,722,300 |
| Oct 2, 2017 | $7.70 | $8.06 | $7.70 | $8.00 | +4.58% | 1,002,000 |
| Sep 25, 2017 | $7.31 | $7.85 | $7.21 | $7.65 | +4.65% | 969,700 |
| Sep 18, 2017 | $7.08 | $7.45 | $7.05 | $7.31 | +3.10% | 739,100 |
| Sep 11, 2017 | $6.91 | $7.21 | $6.75 | $7.09 | +2.90% | 1,421,200 |
| Sep 5, 2017 | $6.84 | $6.95 | $6.83 | $6.89 | +0.29% | 575,400 |
| Aug 28, 2017 | $6.90 | $6.98 | $6.72 | $6.87 | -0.58% | 629,800 |
| Aug 21, 2017 | $6.82 | $7.01 | $6.69 | $6.91 | +1.02% | 637,600 |
| Aug 14, 2017 | $6.87 | $7.00 | $6.37 | $6.84 | 0.00% | 677,700 |
| Aug 7, 2017 | $6.76 | $7.02 | $6.28 | $6.84 | +8.23% | 863,700 |
| Jul 31, 2017 | $6.87 | $6.99 | $6.30 | $6.32 | -8.14% | 855,500 |
| Jul 24, 2017 | $7.35 | $7.40 | $6.83 | $6.88 | -6.01% | 945,300 |
| Jul 17, 2017 | $7.76 | $7.86 | $7.31 | $7.32 | -5.91% | 1,189,700 |
| Jul 10, 2017 | $7.58 | $7.83 | $7.53 | $7.78 | +2.23% | 766,300 |
| Jul 3, 2017 | $7.47 | $7.66 | $7.36 | $7.61 | +2.28% | 814,300 |
| Jun 26, 2017 | $7.87 | $7.91 | $7.41 | $7.44 | -5.34% | 982,600 |
| Jun 19, 2017 | $7.53 | $7.96 | $7.43 | $7.86 | +5.36% | 1,376,400 |
| Jun 12, 2017 | $7.29 | $7.92 | $7.26 | $7.46 | +1.77% | 2,024,000 |
| Jun 5, 2017 | $7.05 | $7.52 | $6.95 | $7.33 | +4.12% | 1,696,600 |
| May 30, 2017 | $6.67 | $7.36 | $6.41 | $7.04 | +5.07% | 2,862,100 |
| May 22, 2017 | $7.71 | $8.64 | $6.65 | $6.70 | -12.87% | 5,450,100 |
| May 15, 2017 | $7.99 | $8.24 | $7.51 | $7.69 | -3.63% | 2,313,300 |
| May 8, 2017 | $7.95 | $8.21 | $7.77 | $7.98 | +1.01% | 3,202,300 |
| May 1, 2017 | $7.61 | $8.10 | $7.36 | $7.90 | +2.86% | 4,067,500 |
| Apr 24, 2017 | $6.85 | $8.14 | $6.74 | $7.68 | +13.78% | 4,598,300 |
| Apr 17, 2017 | $6.71 | $7.00 | $6.68 | $6.75 | +0.75% | 1,408,900 |
| Apr 10, 2017 | $6.70 | $6.82 | $6.61 | $6.70 | -0.15% | 895,600 |
| Apr 3, 2017 | $6.59 | $6.80 | $6.47 | $6.71 | +1.82% | 1,780,900 |
| Mar 27, 2017 | $6.46 | $6.66 | $6.40 | $6.59 | +0.61% | 1,525,800 |
| Mar 20, 2017 | $6.72 | $6.82 | $6.40 | $6.55 | -2.38% | 1,462,200 |
| Mar 13, 2017 | $6.40 | $6.89 | $6.30 | $6.71 | +4.35% | 3,859,700 |
| Mar 6, 2017 | $5.86 | $6.48 | $5.77 | $6.43 | +9.73% | 2,570,400 |
| Feb 27, 2017 | $5.91 | $6.03 | $5.77 | $5.86 | -1.18% | 2,229,500 |
| Feb 21, 2017 | $6.05 | $6.16 | $5.87 | $5.93 | -1.66% | 2,536,900 |
| Feb 13, 2017 | $6.70 | $6.85 | $5.97 | $6.03 | -9.87% | 4,483,300 |
| Feb 6, 2017 | $6.50 | $6.82 | $6.30 | $6.69 | +2.92% | 1,269,200 |
| Jan 30, 2017 | $6.34 | $6.52 | $6.12 | $6.50 | +1.25% | 1,189,100 |
| Jan 23, 2017 | $6.14 | $6.54 | $6.06 | $6.42 | +3.72% | 821,400 |
| Jan 17, 2017 | $6.23 | $6.32 | $6.03 | $6.19 | -0.64% | 602,900 |
| Jan 9, 2017 | $6.37 | $6.48 | $6.10 | $6.23 | -2.50% | 882,000 |
| Jan 3, 2017 | $6.38 | $6.69 | $6.30 | $6.39 | +1.43% | 836,900 |
| Dec 27, 2016 | $6.53 | $6.68 | $6.24 | $6.30 | -4.26% | 874,400 |
| Dec 19, 2016 | $6.60 | $6.84 | $6.41 | $6.58 | -1.20% | 876,300 |
| Dec 12, 2016 | $6.37 | $6.95 | $6.37 | $6.66 | +4.39% | 2,403,100 |
| Dec 5, 2016 | $5.82 | $6.75 | $5.82 | $6.38 | +10.96% | 2,103,000 |
| Nov 28, 2016 | $6.32 | $6.39 | $5.72 | $5.75 | -9.31% | 1,616,000 |
| Nov 21, 2016 | $6.20 | $6.39 | $6.12 | $6.34 | +2.59% | 832,400 |
| Nov 14, 2016 | $6.39 | $6.46 | $5.98 | $6.18 | – | 1,488,100 |
Seasonality
RBBN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 0.4% | -5.7% | 2.9% | 1.4% | 4.1% | 0.4% | -0.1% | -6.5% | -4.7% | 1.0% | 6.2% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 3 of 9 | 6 of 9 |
| 2026 | -9.0% | -14.9% | -4.9% | 24.5% | 16.7% | -24.0% | -8.5% | -7.0% | -11.6% | -11.9% | ||
| 2025 | -1.4% | 15.1% | -16.9% | -18.1% | 5.3% | 18.6% | -6.2% | 8.5% | -6.9% | -11.6% | -14.9% | 0.7% |
| 2024 | 4.8% | -1.6% | 7.0% | -0.9% | -0.9% | 4.8% | 3.0% | 0.6% | -4.7% | 9.5% | 9.8% | 6.4% |
| 2023 | 25.8% | 27.1% | -23.3% | -25.1% | 8.6% | 0.4% | 14.0% | -6.9% | -9.5% | -29.9% | 13.3% | 36.2% |
| 2022 | -25.6% | -32.4% | 1.6% | 11.7% | -18.0% | 7.4% | 11.5% | 3.5% | -36.8% | 19.4% | -4.5% | 10.3% |
| 2021 | 11.4% | 18.2% | -5.0% | -17.8% | 10.2% | 2.3% | -9.2% | -5.5% | -8.4% | -8.5% | -0.4% | 11.0% |
| 2020 | -9.0% | 14.5% | -6.2% | 20.3% | 20.7% | -10.7% | 12.0% | -2.7% | -9.6% | 11.4% | 59.2% | -4.4% |
| 2019 | 15.8% | -7.7% | 0.0% | 4.1% | -20.3% | 14.5% | 0.6% | 5.1% | 13.0% | -26.5% | -31.7% | 5.8% |
| 2018 | -9.7% | -7.2% | -21.3% | 14.1% | 4.1% | 17.5% | -4.7% | 2.0% | -1.3% | -0.4% | -21.5% | -9.7% |
| 2017 | 1.3% | -7.5% | 11.7% | 16.5% | -12.1% | 10.2% | -8.2% | 1.2% | 10.7% | 2.0% | -0.4% | -0.5% |