Riber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	8.95	9.23	8.92	9.04	9.04	1.46%	39,247
Aug 20, 2026	9.04	9.27	8.91	8.91	8.91	-0.45%	80,436
Aug 19, 2026	9.40	9.40	8.72	8.95	8.95	-5.29%	108,009
Aug 18, 2026	9.66	9.85	9.31	9.45	9.45	-3.08%	99,639
Aug 17, 2026	10.00	10.08	9.48	9.75	9.75	0.31%	55,497
Aug 14, 2026	9.82	9.94	9.65	9.72	9.72	-1.42%	40,978
Aug 13, 2026	10.00	10.14	9.79	9.86	9.86	-1.00%	53,256
Aug 12, 2026	9.76	10.26	9.71	9.96	9.96	1.84%	54,017
Aug 11, 2026	10.00	10.16	9.70	9.78	9.78	-	37,700
Aug 10, 2026	9.73	10.20	9.71	9.78	9.78	1.35%	72,693
Aug 7, 2026	9.50	9.92	9.50	9.65	9.65	1.90%	65,594
Aug 6, 2026	9.44	9.70	9.22	9.47	9.47	0.74%	57,642
Aug 5, 2026	9.58	9.80	9.28	9.40	9.40	-0.32%	76,413
Aug 4, 2026	9.34	9.62	9.22	9.43	9.43	1.95%	68,804
Aug 3, 2026	9.26	9.39	8.81	9.25	9.25	2.44%	69,161
Jul 31, 2026	9.31	9.78	8.93	9.03	9.03	-1.20%	124,803
Jul 30, 2026	8.76	9.41	8.69	9.14	9.14	4.22%	86,477
Jul 29, 2026	8.90	9.46	8.60	8.77	8.77	-2.12%	186,090
Jul 28, 2026	9.53	9.60	8.64	8.96	8.96	-5.98%	169,435
Jul 27, 2026	9.95	10.22	9.53	9.53	9.53	-3.83%	85,825
Jul 24, 2026	9.96	10.14	9.70	9.91	9.91	-1.10%	42,047
Jul 23, 2026	9.97	10.42	9.81	10.02	10.02	0.60%	84,059
Jul 22, 2026	10.28	10.74	9.86	9.96	9.96	-3.86%	112,984
Jul 21, 2026	9.80	10.48	9.79	10.36	10.36	6.58%	91,567
Jul 20, 2026	9.72	10.06	9.62	9.72	9.72	0.41%	71,517
Jul 17, 2026	9.62	9.90	9.34	9.68	9.68	-2.32%	150,615
Jul 16, 2026	10.16	10.20	9.77	9.91	9.91	-3.79%	53,836
Jul 15, 2026	10.44	10.82	10.10	10.30	10.30	0.39%	90,616
Jul 14, 2026	10.04	10.48	10.04	10.26	10.26	0.79%	36,303
Jul 13, 2026	10.16	10.34	9.93	10.18	10.18	-1.17%	54,591
Jul 10, 2026	10.38	10.52	10.24	10.30	10.30	-1.53%	53,611
Jul 9, 2026	10.22	10.64	10.22	10.46	10.46	7.72%	114,295
Jul 8, 2026	9.91	10.06	9.52	9.71	9.71	-1.12%	168,595
Jul 7, 2026	10.68	10.68	9.63	9.82	9.82	-10.07%	264,131
Jul 6, 2026	11.18	11.18	10.74	10.92	10.92	-3.19%	249,824
Jul 3, 2026	10.86	11.42	10.86	11.28	11.28	3.87%	103,446
Jul 2, 2026	11.36	11.62	10.68	10.86	10.86	-5.07%	159,739
Jul 1, 2026	11.32	11.94	11.10	11.44	11.44	1.78%	118,279
Jun 30, 2026	11.28	11.54	11.04	11.24	11.24	0.36%	65,070
Jun 29, 2026	11.26	11.60	10.92	11.20	11.20	-0.88%	89,086
Jun 26, 2026	11.30	11.40	10.74	11.30	11.30	-0.35%	204,272
Jun 25, 2026	12.14	12.46	11.04	11.34	11.34	-3.08%	187,554
Jun 24, 2026	12.20	12.22	11.54	11.70	11.70	-4.26%	146,811
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