Riber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.40	16.40	14.76	15.16	-	-8.45%	364,242
Jun 2, 2026	15.50	17.04	14.66	16.56	16.56	7.53%	398,630
Jun 1, 2026	15.30	16.38	15.10	15.40	15.40	-1.91%	418,416
May 29, 2026	15.92	16.50	15.30	15.70	15.70	-1.13%	245,644
May 28, 2026	16.02	17.16	15.24	15.88	15.88	-1.00%	458,406
May 27, 2026	15.98	16.62	15.10	16.04	16.04	2.95%	359,329
May 26, 2026	16.38	16.50	14.80	15.58	15.58	-4.30%	396,764
May 25, 2026	15.50	16.76	15.06	16.28	16.28	5.99%	591,294
May 22, 2026	13.30	15.40	13.24	15.36	15.36	16.54%	584,861
May 21, 2026	12.80	13.56	12.63	13.18	13.18	3.62%	305,325
May 20, 2026	11.88	12.76	11.88	12.72	12.72	6.35%	201,796
May 19, 2026	12.60	12.60	11.62	11.96	11.96	-3.70%	335,884
May 18, 2026	12.72	13.90	12.34	12.42	12.42	-4.02%	304,628
May 15, 2026	12.56	13.08	12.38	12.94	12.94	-2.71%	169,854
May 14, 2026	12.70	13.38	12.36	13.30	13.30	5.06%	272,263
May 13, 2026	12.04	12.92	12.00	12.66	12.66	5.50%	266,698
May 12, 2026	12.86	12.90	11.88	12.00	12.00	-8.54%	370,239
May 11, 2026	13.00	13.46	12.84	13.12	13.12	0.46%	246,571
May 8, 2026	13.10	13.46	12.80	13.06	13.06	-1.51%	218,907
May 7, 2026	14.10	14.48	13.00	13.26	13.26	-2.07%	383,831
May 6, 2026	13.98	14.98	13.10	13.54	13.54	0.15%	572,358
May 5, 2026	13.72	14.28	13.18	13.52	13.52	-3.01%	392,533
May 4, 2026	13.06	14.36	12.92	13.94	13.94	9.42%	604,853
Apr 30, 2026	11.66	13.08	11.32	12.74	12.74	8.70%	380,663
Apr 29, 2026	12.04	12.70	11.44	11.72	11.72	-3.14%	388,700
Apr 28, 2026	13.30	13.80	11.60	12.10	12.10	-9.97%	466,778
Apr 27, 2026	14.38	15.40	13.04	13.44	13.44	-2.89%	640,604
Apr 24, 2026	13.00	14.00	12.20	13.84	13.84	8.29%	473,890
Apr 23, 2026	13.02	13.74	12.06	12.78	12.78	-1.69%	381,472
Apr 22, 2026	13.36	14.24	12.60	13.00	13.00	-	517,810
Apr 21, 2026	14.58	14.64	12.52	13.00	13.00	-8.06%	725,502
Apr 20, 2026	12.50	15.20	11.54	14.14	14.14	8.77%	1,074,951
Apr 17, 2026	16.30	18.50	13.00	13.00	13.00	-16.99%	1,361,814
Apr 16, 2026	13.08	15.80	12.34	15.66	15.66	21.96%	1,156,104
Apr 15, 2026	12.86	13.72	12.26	12.84	12.84	9.00%	853,739
Apr 14, 2026	11.50	14.24	10.80	11.78	11.78	4.43%	1,606,434
Apr 13, 2026	9.49	11.46	9.41	11.28	11.28	25.33%	1,090,365
Apr 10, 2026	8.25	9.25	8.18	9.00	9.00	11.80%	662,699
Apr 9, 2026	7.09	8.50	6.81	8.05	8.05	12.90%	1,030,665
Apr 8, 2026	5.90	7.13	5.90	7.13	7.13	28.01%	826,651
Apr 7, 2026	5.50	5.75	5.43	5.57	5.57	1.27%	104,217
Apr 2, 2026	5.40	5.55	5.30	5.50	5.50	-0.18%	30,603
Apr 1, 2026	5.58	5.89	5.36	5.51	5.51	1.10%	65,583
Mar 31, 2026	5.38	5.49	5.20	5.45	5.45	1.30%	35,002
Mar 30, 2026	5.47	5.47	5.13	5.38	5.38	-2.54%	129,354
Mar 27, 2026	5.68	5.73	5.40	5.52	5.52	-3.50%	50,145
Mar 26, 2026	5.97	6.00	5.62	5.72	5.72	-3.87%	36,412
Mar 25, 2026	5.70	5.99	5.70	5.95	5.95	4.39%	21,111
Mar 24, 2026	5.80	5.87	5.55	5.70	5.70	-0.18%	28,232
Mar 23, 2026	5.50	5.90	5.27	5.71	5.71	0.53%	71,289