Riber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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