Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RIBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.155 | 0.014 | 9.93% | 0.14 | 0.16125 | 0.14 | 11,338 |
| May 23 2024 | 0.141 | -0.003 | -2.08% | 0.141 | 0.141 | 0.141 | 100 |
| May 22 2024 | 0.144 | 0.00 | 0.00% | 0.16 | 0.165 | 0.144 | 17,608 |
| May 21 2024 | 0.144 | -0.016 | -10.00% | 0.16 | 0.1746 | 0.143 | 6,961 |
| May 20 2024 | 0.16 | 0.005 | 3.23% | 0.141 | 0.17 | 0.141 | 1,461 |
| May 17 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 10,051 |
| May 16 2024 | 0.15 | -0.00775 | -4.91% | 0.15 | 0.165 | 0.15 | 10,176 |
| May 15 2024 | 0.15775 | 0.00775 | 5.17% | 0.141 | 0.15775 | 0.1326 | 15,676 |
| May 14 2024 | 0.15 | -0.01 | -6.25% | 0.18 | 0.18 | 0.13 | 3,398 |
| May 13 2024 | 0.16 | -0.02 | -11.11% | 0.161 | 0.175 | 0.16 | 32,833 |
| May 10 2024 | 0.18 | 0.01 | 5.88% | 0.19 | 0.19 | 0.18 | 17,161 |
| May 09 2024 | 0.17 | -0.02 | -10.53% | 0.1971 | 0.1971 | 0.17 | 7,319 |
| May 08 2024 | 0.19 | 0.03 | 18.75% | 0.16 | 0.19 | 0.16 | 4,291 |
| May 07 2024 | 0.16 | -0.03 | -15.79% | 0.18 | 0.194 | 0.128 | 79,830 |
| May 06 2024 | 0.19 | 0.01 | 5.56% | 0.17 | 0.1975 | 0.17 | 44,032 |
| May 03 2024 | 0.18 | 0.02 | 12.50% | 0.16 | 0.18 | 0.16 | 1,369 |
| May 02 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 1,737 |
| May 01 2024 | 0.16 | -0.01 | -5.88% | 0.17 | 0.17 | 0.16 | 13,963 |
| Apr 30 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.18 | 0.16 | 8,284 |
| Apr 29 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
| Apr 26 2024 | 0.16 | 0.01 | 6.67% | 0.1451 | 0.16 | 0.1451 | 814 |
| Apr 25 2024 | 0.15 | -0.005 | -3.23% | 0.164315 | 0.164315 | 0.1451 | 511 |
| Apr 24 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 0 |
| Apr 23 2024 | 0.155 | -0.025 | -13.89% | 0.16 | 0.16 | 0.137 | 22,447 |
| Apr 22 2024 | 0.18 | 0.02 | 12.50% | 0.16 | 0.18 | 0.16 | 855 |
| Apr 19 2024 | 0.16 | -0.01 | -5.88% | 0.16 | 0.16 | 0.16 | 1,444 |
| Apr 18 2024 | 0.17 | 0.01 | 6.25% | 0.17 | 0.17 | 0.17 | 1,204 |
| Apr 17 2024 | 0.16 | -0.04 | -20.00% | 0.16 | 0.16 | 0.16 | 334 |
| Apr 16 2024 | 0.20 | 0.015 | 8.11% | 0.138 | 0.20 | 0.137 | 10,566 |
| Apr 15 2024 | 0.185 | 0.047 | 34.06% | 0.18 | 0.185 | 0.18 | 10,667 |
| Apr 12 2024 | 0.138 | -0.05 | -26.60% | 0.18 | 0.20 | 0.131 | 8,107 |
| Apr 11 2024 | 0.188 | 0.018 | 10.59% | 0.18 | 0.19 | 0.18 | 8,628 |
| Apr 10 2024 | 0.17 | -0.01 | -5.56% | 0.1825 | 0.1825 | 0.17 | 6,358 |
| Apr 09 2024 | 0.18 | 0.014 | 8.43% | 0.175 | 0.18 | 0.175 | 10,057 |
| Apr 08 2024 | 0.166 | -0.024 | -12.63% | 0.17 | 0.17 | 0.0805 | 116,913 |
| Apr 05 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.19 | 750 |
| Apr 04 2024 | 0.18 | -0.01 | -5.26% | 0.131 | 0.18 | 0.131 | 1,303 |
| Apr 03 2024 | 0.19 | 0.01695 | 9.79% | 0.132 | 0.19 | 0.132 | 9,436 |
| Apr 02 2024 | 0.17305 | -0.00695 | -3.86% | 0.19 | 0.19 | 0.12 | 46,865 |
| Apr 01 2024 | 0.18 | -0.007 | -3.74% | 0.18 | 0.18 | 0.18 | 3,225 |
| Mar 28 2024 | 0.187 | -0.003 | -1.58% | 0.13 | 0.187 | 0.13 | 7,534 |
| Mar 27 2024 | 0.19 | -0.01 | -5.00% | 0.185 | 0.19 | 0.185 | 4,266 |
| Mar 26 2024 | 0.20 | 0.056 | 38.89% | 0.13 | 0.20 | 0.13 | 2,674 |
| Mar 25 2024 | 0.144 | -0.036 | -20.00% | 0.18 | 0.18 | 0.144 | 4,293 |
| Mar 22 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 286 |
| Mar 21 2024 | 0.18 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 349 |
| Mar 20 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 0.18 | 268 |
| Mar 19 2024 | 0.20 | 0.02 | 11.11% | 0.18 | 0.20 | 0.18 | 3,903 |
| Mar 18 2024 | 0.18 | -0.006 | -3.23% | 0.18 | 0.20 | 0.18 | 11,216 |
| Mar 15 2024 | 0.186 | 0.00 | 0.00% | 0.186 | 0.186 | 0.186 | 236 |
| Mar 14 2024 | 0.186 | 0.00 | 0.00% | 0.186 | 0.20 | 0.186 | 1,932 |
| Mar 13 2024 | 0.186 | 0.001 | 0.54% | 0.20 | 0.20 | 0.186 | 2,843 |
| Mar 12 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
| Mar 11 2024 | 0.185 | -0.0149 | -7.45% | 0.1875 | 0.1895 | 0.185 | 1,289 |
| Mar 08 2024 | 0.1999 | -0.0101 | -4.81% | 0.1875 | 0.20 | 0.1875 | 4,469 |
| Mar 07 2024 | 0.21 | 0.0299 | 16.60% | 0.18 | 0.21 | 0.18 | 411 |
| Mar 06 2024 | 0.1801 | 0.0301 | 20.07% | 0.15 | 0.21 | 0.15 | 21,727 |
| Mar 05 2024 | 0.15 | 0.0045 | 3.09% | 0.123 | 0.21 | 0.123 | 39,310 |
| Mar 04 2024 | 0.1455 | -0.0407 | -21.86% | 0.121 | 0.1455 | 0.121 | 2,380 |
| Mar 01 2024 | 0.1862 | 0.0172 | 10.18% | 0.185 | 0.1862 | 0.175 | 6,520 |
| Feb 29 2024 | 0.169 | -0.011 | -6.11% | 0.18 | 0.19 | 0.169 | 8,602 |
| Feb 28 2024 | 0.18 | -0.00005 | -0.03% | 0.18 | 0.18 | 0.18 | 2,729 |
| Feb 27 2024 | 0.18005 | 0.01755 | 10.80% | 0.15 | 0.19 | 0.12 | 22,789 |
| Feb 26 2024 | 0.1625 | 0.0125 | 8.33% | 0.135 | 0.1625 | 0.135 | 843 |
