Riber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.72	12.72	11.98	12.22	12.22	-5.27%	146,128
Jun 22, 2026	12.84	13.20	12.36	12.90	12.90	0.16%	217,436
Jun 19, 2026	12.72	13.38	11.96	12.98	12.88	0.78%	266,664
Jun 18, 2026	13.50	14.18	12.24	12.88	12.78	-6.67%	467,391
Jun 17, 2026	14.04	14.24	13.38	13.80	13.69	-2.82%	128,905
Jun 16, 2026	14.30	15.10	14.04	14.20	14.09	-1.93%	206,298
Jun 15, 2026	14.00	14.80	13.74	14.48	14.37	5.54%	197,232
Jun 12, 2026	13.10	13.94	12.78	13.72	13.61	5.86%	166,108
Jun 11, 2026	12.72	13.24	12.36	12.96	12.86	3.68%	113,016
Jun 10, 2026	13.02	13.42	12.16	12.50	12.40	-5.73%	315,931
Jun 9, 2026	13.82	14.24	13.12	13.26	13.16	-3.35%	137,519
Jun 8, 2026	12.68	13.94	12.52	13.72	13.61	0.15%	231,755
Jun 5, 2026	14.40	14.64	13.60	13.70	13.59	-4.86%	193,311
Jun 4, 2026	15.20	15.36	13.68	14.40	14.29	-6.37%	427,036
Jun 3, 2026	16.40	16.40	14.76	15.38	15.26	-7.13%	381,885
Jun 2, 2026	15.50	17.04	14.66	16.56	16.43	7.53%	398,630
Jun 1, 2026	15.30	16.38	15.10	15.40	15.28	-1.91%	418,416
May 29, 2026	15.92	16.50	15.30	15.70	15.58	-1.13%	245,644
May 28, 2026	16.02	17.16	15.24	15.88	15.76	-1.00%	458,406
May 27, 2026	15.98	16.62	15.10	16.04	15.92	2.95%	359,329
May 26, 2026	16.38	16.50	14.80	15.58	15.46	-4.30%	396,764
May 25, 2026	15.50	16.76	15.06	16.28	16.15	5.99%	591,294
May 22, 2026	13.30	15.40	13.24	15.36	15.24	16.54%	584,861
May 21, 2026	12.80	13.56	12.63	13.18	13.08	3.62%	305,325
May 20, 2026	11.88	12.76	11.88	12.72	12.62	6.35%	201,796
May 19, 2026	12.60	12.60	11.62	11.96	11.87	-3.70%	335,884
May 18, 2026	12.72	13.90	12.34	12.42	12.32	-4.02%	304,628
May 15, 2026	12.56	13.08	12.38	12.94	12.84	-2.71%	169,854
May 14, 2026	12.70	13.38	12.36	13.30	13.20	5.06%	272,263
May 13, 2026	12.04	12.92	12.00	12.66	12.56	5.50%	266,698
May 12, 2026	12.86	12.90	11.88	12.00	11.91	-8.54%	370,239
May 11, 2026	13.00	13.46	12.84	13.12	13.02	0.46%	246,571
May 8, 2026	13.10	13.46	12.80	13.06	12.96	-1.51%	218,907
May 7, 2026	14.10	14.48	13.00	13.26	13.16	-2.07%	383,831
May 6, 2026	13.98	14.98	13.10	13.54	13.44	0.15%	572,358
May 5, 2026	13.72	14.28	13.18	13.52	13.42	-3.01%	392,533
May 4, 2026	13.06	14.36	12.92	13.94	13.83	9.42%	604,853
Apr 30, 2026	11.66	13.08	11.32	12.74	12.64	8.70%	380,663
Apr 29, 2026	12.04	12.70	11.44	11.72	11.63	-3.14%	388,700
Apr 28, 2026	13.30	13.80	11.60	12.10	12.01	-9.97%	466,778
Apr 27, 2026	14.38	15.40	13.04	13.44	13.34	-2.89%	640,604
Apr 24, 2026	13.00	14.00	12.20	13.84	13.73	8.29%	473,890
Apr 23, 2026	13.02	13.74	12.06	12.78	12.68	-1.69%	381,472
Apr 22, 2026	13.36	14.24	12.60	13.00	12.90	-	517,810
Apr 21, 2026	14.58	14.64	12.52	13.00	12.90	-8.06%	725,502
Apr 20, 2026	12.50	15.20	11.54	14.14	14.03	8.77%	1,074,951
Apr 17, 2026	16.30	18.50	13.00	13.00	12.90	-16.99%	1,361,814
Apr 16, 2026	13.08	15.80	12.34	15.66	15.54	21.96%	1,156,104
Apr 15, 2026	12.86	13.72	12.26	12.84	12.74	9.00%	853,739
Apr 14, 2026	11.50	14.24	10.80	11.78	11.69	4.43%	1,606,434