Ribbon Finance Historical Data

RBN Page 15
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 1.7
-1.21%
$ 1.14 billion $ 6.38 million
Mar 31, 2024 $ 1.72
-0.39%
$ 1.16 billion $ 10.45 million
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