Riber Historical Data - ALRIB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Riber (ALRIB)
Riber (ALRIB) Historical

Riber (ALRIB)

2.76

0.04

( 1.47% )

Updated: 08:18:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.0989010989	2.73	2.81	2.68	26412	2.739534	DE
4	0.34	14.0495867769	2.42	2.89	2.37	37414	2.70078802	DE
12	0.61	28.3720930233	2.15	2.9	2.03	41414	2.60402064	DE
26	1.035	60	1.725	2.9	1.42	30503	2.32134416	DE
52	1.1	66.265060241	1.66	2.9	1.42	28521	2.17884068	DE
156	0.88	46.8085106383	1.88	2.9	1.316	20352	1.90257849	DE
260	1.015	58.1661891117	1.745	2.9	1.24	25314	1.83189175	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.72	-0.03	-1.09	2.7799999	2.81	2.68	34937
1714062600	2.75	-0.02	-0.72	2.7599999	2.7599999	2.73	12249
1713976200	2.77	0.04	1.47	2.72	2.77	2.7	26711
1713889800	2.73	-0.01	-0.36	2.7599999	2.7599999	2.68	28662
1713803400	2.74	0.01	0.37	2.73	2.77	2.68	29501
1713544200	2.73	0.01	0.37	2.7	2.73	2.69	11809
1713457800	2.72	0.03	1.12	2.69	2.77	2.68	10443
1713371400	2.69	-0.03	-1.10	2.7	2.7599999	2.63	37622
1713285000	2.72	-0.09	-3.20	2.84	2.84	2.7	30131
1713198600	2.81	0.04	1.44	2.82	2.89	2.77	109485
1712939400	2.77	0.17	6.54	2.75	2.84	2.72	181268
1712853000	2.6	0	0.00	2.58	2.68	2.58	26100
1712766600	2.6	-0.04	-1.52	2.65	2.67	2.58	32133
1712680200	2.64	0.03	1.15	2.57	2.64	2.56	22346
1712593800	2.61	0.18	7.41	2.43	2.63	2.43	44816
1712334600	2.43	-0.01	-0.41	2.44	2.44	2.38	6133
1712248200	2.44	0.01	0.41	2.4	2.44	2.38	24812
1712161800	2.43	-0.02	-0.82	2.43	2.5	2.37	22590
1712075400	2.45	-0.02	-0.81	2.42	2.47	2.38	19114
1711647000	2.47	0	0.00	2.47	2.5299999	2.41	15255
1711560600	2.47	-0.06	-2.37	2.5299999	2.5299999	2.45	9699
1711474200	2.5299999	0.03	1.20	2.49	2.5299999	2.46	9270
1711387800	2.5	-0.07	-2.72	2.56	2.56	2.43	28617
1711128600	2.57	-0.08	-3.02	2.63	2.63	2.5	38429
1711042200	2.65	-0.02	-0.75	2.66	2.66	2.58	13235
1710955800	2.67	0.1	3.89	2.6	2.68	2.6	34152
1710869400	2.57	0	0.00	2.57	2.6	2.5099999	13754
1710783000	2.57	-0.01	-0.39	2.57	2.57	2.49	32982
1710523800	2.58	-0.04	-1.53	2.63	2.64	2.55	11289
1710437400	2.62	-0.08	-2.96	2.7	2.71	2.54	24930
1710351000	2.7	-0.02	-0.74	2.72	2.77	2.64	26962
1710264600	2.72	0.12	4.62	2.6	2.79	2.52	44716
1710178200	2.6	-0.08	-2.99	2.68	2.68	2.56	19376
1709919000	2.68	-0.06	-2.19	2.75	2.7799999	2.61	33254
1709832600	2.74	-0.1	-3.52	2.83	2.83	2.61	52906
1709746200	2.84	0.04	1.43	2.8	2.86	2.7599999	44730
1709659800	2.8	0.1	3.70	2.72	2.86	2.72	57286
1709573400	2.7	0.03	1.12	2.67	2.7599999	2.6	41713
1709314200	2.67	0.19	7.66	2.48	2.79	2.47	56505
1709227800	2.48	-0.07	-2.75	2.47	2.55	2.44	30847
1709141400	2.55	0	0.00	2.55	2.55	2.55	0
1709055000	2.55	0.14	5.81	2.4	2.57	2.4	31494
1708968600	2.41	-0.17	-6.59	2.57	2.57	2.33	109235
1708709400	2.58	-0.18	-6.52	2.7599999	2.7799999	2.55	50632
1708623000	2.7599999	0.03	1.10	2.7599999	2.83	2.67	50938
1708536600	2.73	-0.02	-0.73	2.74	2.83	2.52	111462
1708450200	2.75	0.05	1.85	2.7	2.9	2.7	207793
1708363800	2.7	0.2	8.00	2.5	2.72	2.46	166101
1708104600	2.5	0.13	5.49	2.37	2.5	2.3	75690
1708018200	2.37	0.06	2.60	2.31	2.4	2.2599999	70007
1707931800	2.31	0.1	4.52	2.21	2.31	2.17	95140
1707845400	2.21	0.15	7.28	2.08	2.2799999	2.08	108152
1707759000	2.06	-0.04	-1.90	2.08	2.11	2.06	9593
1707499800	2.1	0.04	1.94	2.06	2.1	2.06	5230
1707413400	2.06	0.01	0.49	2.05	2.08	2.0299999	9826
1707327000	2.05	-0.06	-2.84	2.1	2.1	2.0299999	14990
1707240600	2.11	-0.01	-0.47	2.12	2.12	2.04	13713
1707154200	2.12	-0.04	-1.85	2.15	2.16	2.11	12125
1706895000	2.16	0	0.00	2.16	2.17	2.13	15684
1706808600	2.16	0	0.00	2.16	2.17	2.12	21884
1706722200	2.16	0.08	3.85	2.07	2.16	2.07	134795
1706635800	2.08	0	0.00	2.08	2.09	2.02	25562
1706549400	2.08	0.05	2.46	2.0299999	2.08	1.99	36543

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions