Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	RBBN	3.25	3.25	3.10	3.13	-0.11	589,266	3,611	3.05	3.48
2024-04-25	Q	RBBN	3.27	3.58	3.205	3.24	-0.01	1,476,844	7,206	2.93	3.50
2024-04-24	Q	RBBN	2.90	3.41	2.90	3.25	0.68	2,794,339	8,739	3.27	3.61
2024-04-23	Q	RBBN	2.57	2.6331	2.54	2.57	0.02	332,426	1,704	2.35	3.15
2024-04-22	Q	RBBN	2.57	2.60	2.465	2.56	-0.01	404,610	2,884	2.45	3.07
2024-04-19	Q	RBBN	2.56	2.60	2.545	2.57	-0.01	470,374	2,532	2.42	3.06
2024-04-18	Q	RBBN	2.58	2.6475	2.54	2.58	0.01	540,796	2,488	2.46	3.15
2024-04-17	Q	RBBN	2.61	2.67	2.56	2.57	-0.04	329,102	2,141	2.58	2.67
2024-04-16	Q	RBBN	2.63	2.63	2.55	2.61	-0.06	337,843	2,042	2.46	2.89
2024-04-15	Q	RBBN	2.75	2.755	2.644	2.675	-0.075	303,053	1,284	2.35	2.95
2024-04-12	Q	RBBN	2.80	2.80	2.66	2.75	-0.05	422,485	1,942	2.27	3.03
2024-04-11	Q	RBBN	2.86	2.87	2.79	2.80	-0.05	353,472	1,634	2.66	3.15
2024-04-10	Q	RBBN	2.92	2.95	2.81	2.85	-0.14	348,232	1,858	2.48	3.21
2024-04-09	Q	RBBN	3.00	3.015	2.955	2.99	0.02	191,227	1,053	2.87	3.37
2024-04-08	Q	RBBN	3.00	3.03	2.96	2.97	-0.02	249,845	954	2.87	3.37
2024-04-05	Q	RBBN	3.02	3.05	2.964	2.99	-0.05	187,327	1,137	2.85	3.49
2024-04-04	Q	RBBN	3.12	3.15	3.01	3.04	-0.04	243,270	1,218	2.50	3.52
2024-04-03	Q	RBBN	3.09	3.15	3.08	3.08	-0.05	231,725	1,050	2.77	3.48
2024-04-02	Q	RBBN	3.17	3.19	3.07	3.13	-0.06	178,945	1,416	2.85	3.59
2024-04-01	Q	RBBN	3.21	3.27	3.15	3.19	-0.01	203,122	1,536	3.15	3.31
2024-03-29	Q	RBBN	3.27	3.32	3.19	3.20	-0.07	0	0	3.04	3.32
2024-03-28	Q	RBBN	3.27	3.32	3.19	3.20	-0.07	450,529	1,742	3.04	3.32
2024-03-27	Q	RBBN	3.07	3.28	3.005	3.27	0.21	347,061	2,220	3.10	3.40
2024-03-26	Q	RBBN	3.14	3.14	3.06	3.06	-0.06	163,423	1,050	2.70	3.23
2024-03-25	Q	RBBN	3.04	3.16	3.04	3.12	0.08	313,394	1,595	2.75	3.53
2024-03-22	Q	RBBN	3.03	3.10	3.01	3.04	-0.02	229,185	1,493	2.59	3.46
2024-03-21	Q	RBBN	3.07	3.145	3.05	3.06	0.03	347,029	1,674	3.03	3.46
2024-03-20	Q	RBBN	2.88	3.05	2.86	3.03	0.13	318,229	1,764	2.75	3.10
2024-03-19	Q	RBBN	2.78	2.93	2.78	2.90	0.08	427,317	1,629	2.50	3.00
2024-03-18	Q	RBBN	3.08	3.08	2.815	2.82	-0.12	377,499	1,762	2.73	3.26
2024-03-15	Q	RBBN	2.84	2.95	2.795	2.94	0.11	899,728	2,190	2.57	3.31
2024-03-14	Q	RBBN	2.87	2.91	2.80	2.83	-0.04	339,415	1,461	2.57	3.32
2024-03-13	Q	RBBN	2.85	2.89	2.84	2.87	0.01	448,827	1,900	2.50	3.09
2024-03-12	Q	RBBN	2.87	2.89	2.85	2.86	-0.01	276,006	1,723	2.80	3.09
2024-03-11	Q	RBBN	2.83	2.885	2.81	2.87	0.01	295,721	1,713	2.80	3.52
2024-03-08	Q	RBBN	2.97	3.00	2.85	2.86	-0.08	455,387	2,140	2.50	3.25
2024-03-07	Q	RBBN	2.96	2.98	2.92	2.94	0.01	299,852	1,639	2.80	3.05
2024-03-06	Q	RBBN	3.01	3.025	2.92	2.93	-0.02	275,427	1,673	2.93	3.27
2024-03-05	Q	RBBN	2.88	3.03	2.88	2.95	0.04	360,720	1,709	2.61	3.09
2024-03-04	Q	RBBN	2.97	2.98	2.89	2.91	-0.04	435,634	2,143	2.57	2.91
2024-03-01	Q	RBBN	2.99	3.03	2.94	2.95	-0.04	243,679	1,158	2.66	3.07
2024-02-29	Q	RBBN	3.00	3.04	2.93	2.99	0.07	973,518	2,928	2.57	3.27
2024-02-28	Q	RBBN	3.08	3.085	2.90	2.92	-0.19	567,765	2,196	2.80	3.09
2024-02-27	Q	RBBN	3.13	3.18	3.10	3.11	-0.02	235,246	1,318	2.33	3.52
2024-02-26	Q	RBBN	3.07	3.13	3.04	3.13	0.02	349,593	1,788	2.33	3.43
2024-02-23	Q	RBBN	3.13	3.175	3.06	3.11	-0.04	390,327	1,858	3.00	3.71
2024-02-22	Q	RBBN	3.14	3.19	3.09	3.15	0.01	420,611	2,053	2.77	3.71
2024-02-21	Q	RBBN	3.29	3.29	3.10	3.14	-0.21	621,148	2,490	2.77	3.90
2024-02-20	Q	RBBN	3.38	3.5199	3.33	3.35	-0.16	835,844	2,839	2.75	3.71
2024-02-19	Q	RBBN	3.45	3.56	3.37	3.51	0.08	0	0	3.21	3.94
2024-02-16	Q	RBBN	3.45	3.56	3.37	3.51	0.08	679,468	3,208	3.21	3.94
2024-02-15	Q	RBBN	3.22	3.65	3.01	3.43	0.23	1,347,249	4,475	2.75	3.64
2024-02-14	Q	RBBN	3.11	3.21	3.06	3.20	0.13	677,720	2,279	2.47	3.25
2024-02-13	Q	RBBN	3.07	3.10	2.975	3.07	-0.07	703,364	2,649	3.00	3.48
2024-02-12	Q	RBBN	3.14	3.20	3.13	3.14	0.01	439,385	2,199	2.80	3.25
2024-02-09	Q	RBBN	3.15	3.18	3.10	3.13	-0.01	295,303	1,696	2.68	3.19
2024-02-08	Q	RBBN	3.14	3.16	3.055	3.14	0.01	320,974	1,180	3.00	3.52
2024-02-07	Q	RBBN	3.11	3.16	3.03	3.13	0.04	352,871	1,683	2.14	3.46
2024-02-06	Q	RBBN	3.21	3.23	3.05	3.09	-0.12	543,235	2,047	3.06	3.09
2024-02-05	Q	RBBN	3.07	3.22	3.00	3.21	0.11	425,895	2,154	2.89	3.25
2024-02-02	Q	RBBN	3.12	3.15	3.08	3.10	-0.08	399,221	1,675	3.05	3.47
2024-02-01	Q	RBBN	3.09	3.19	3.09	3.18	0.14	493,103	2,283	3.04	3.17
2024-01-31	Q	RBBN	3.11	3.17	3.03	3.04	-0.11	710,715	3,257	2.14	3.20
2024-01-30	Q	RBBN	3.21	3.21	3.095	3.15	-0.07	243,014	1,544	2.82	3.49
2024-01-29	Q	RBBN	3.15	3.22	3.13	3.22	0.05	341,477	1,395	3.12	3.49