Ribbon Finance Historical Data

RBN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $1.73
+1.86%
$1.16 billion $15.38 million
Mar 29, 2024 $1.69
+3.78%
$1.14 billion $19.54 million
Mar 28, 2024 $1.63
+0.71%
$1.1 billion $27.3 million
Mar 27, 2024 $1.62
+14.08%
$1.09 billion $34.57 million
Mar 26, 2024 $1.42
+3.63%
$957.75 million $7.98 million
Mar 25, 2024 $1.37
+3.91%
$924.17 million $10 million
Mar 24, 2024 $1.32
-2.01%
$889.46 million $5.19 million
Mar 23, 2024 $1.35
-0.75%
$907.74 million $7.14 million
Mar 22, 2024 $1.36
-1.69%
$914.63 million $6.97 million
Mar 21, 2024 $1.38
+1.92%
$930.37 million $9.31 million
Mar 20, 2024 $1.35
+0.33%
$912.89 million $16 million
Mar 19, 2024 $1.35
+5.55%
$909.85 million $21.83 million
Mar 18, 2024 $1.28
-5.15%
$862 million $35.79 million
Mar 17, 2024 $1.35
-5.44%
$908.82 million $17.21 million
Mar 16, 2024 $1.43
-0.94%
$918.11 million $20.91 million
Mar 15, 2024 $1.44
-10.55%
$926.79 million $46.31 million
Mar 14, 2024 $1.61
-8.97%
$1.04 billion $64.01 million
Mar 13, 2024 $1.77
+16.95%
$1.14 billion $130.7 million
Mar 12, 2024 $1.51
-0.03%
$973.14 million $26.87 million
Mar 11, 2024 $1.51
-5.21%
$973.45 million $23.97 million
Mar 10, 2024 $1.59
-1.39%
$1.03 billion $12.94 million
Mar 9, 2024 $1.62
-5.98%
$879.64 million $23.35 million
Mar 8, 2024 $1.72
+19.90%
$935.55 million $51.83 million
Mar 7, 2024 $1.43
+13.48%
$780.25 million $43.76 million
Mar 6, 2024 $1.26
+67.94%
$687.54 million $110.46 million
Mar 5, 2024 $0.752
-4.54%
$409.18 million $4.21 million
Mar 4, 2024 $0.788
+2.11%
$428.58 million $2.07 million
Mar 3, 2024 $0.772
-0.14%
$419.75 million $2.91 million
Mar 2, 2024 $0.773
-1.88%
$407.48 million $4.33 million
Mar 1, 2024 $0.788
+8.30%
$415.26 million $8.86 million
Feb 29, 2024 $0.727
-3.87%
$383.42 million $8.2 million
Feb 28, 2024 $0.756
+11.58%
$398.85 million $8.97 million
Feb 27, 2024 $0.678
+13.25%
$357.44 million $8.93 million
Feb 26, 2024 $0.598
+6.62%
$315.47 million $3.38 million
Feb 25, 2024 $0.561
+8.74%
$295.84 million $3.15 million
Feb 24, 2024 $0.516
+11.37%
$272.07 million $3.2 million
Feb 23, 2024 $0.463
-2.29%
$244.25 million $1.04 million
Feb 22, 2024 $0.474
-3.16%
$249.96 million $2.34 million
Feb 21, 2024 $0.49
-0.95%
$258.11 million $1.28 million
Feb 20, 2024 $0.494
-0.15%
$260.53 million $2.12 million
Feb 19, 2024 $0.495
-4.10%
$260.92 million $1.45 million
Feb 18, 2024 $0.516
-1.70%
$272.05 million $726,915
Feb 17, 2024 $0.525
+1.64%
$274.02 million $706,720
Feb 16, 2024 $0.516
+2.00%
$269.63 million $1.09 million
Feb 15, 2024 $0.506
+0.58%
$264.34 million $1.26 million
Feb 14, 2024 $0.503
+5.50%
$262.86 million $2.42 million
Feb 13, 2024 $0.477
+2.72%
$249.16 million $984,550
Feb 12, 2024 $0.464
+1.36%
$242.38 million $784,252
Feb 11, 2024 $0.458
+1.04%
$239.23 million $959,807
Feb 10, 2024 $0.453
-1.29%
$236.77 million $1.72 million