RBII

Rising Biosciences (CE) Historical Data

RBII Historical Prices
Date Close Change Change (%) Open High Low Volume
Mar 01 2021 0.0014 0.0001 7.69% 0.0014 0.0014 0.0012 2,071,000
Feb 26 2021 0.0013 0.00 +0.00% 0.0014 0.0018 0.0012 0
Feb 26 2021 0.0013 -0.0002 -13.33% 0.0014 0.0018 0.0012 2,379,187
Feb 25 2021 0.0015 0.00 0.0% 0.0019 0.0019 0.0015 1,141,458
Feb 24 2021 0.0015 0.00 +0.00% 0.0018 0.0018 0.0015 0
Feb 24 2021 0.0015 -0.0001 -6.25% 0.0018 0.0018 0.0015 2,607,400
Feb 23 2021 0.0016 0.00 +0.00% 0.0023 0.0025 0.0013 0
Feb 23 2021 0.0016 -0.0009 -36.0% 0.0023 0.0025 0.0013 1,360,526
Feb 22 2021 0.0025 0.001 66.67% 0.0025 0.0025 0.0016 2,469,900
Feb 19 2021 0.0015 -0.0003 -16.67% 0.0018 0.0021 0.0015 6,445,697
Feb 18 2021 0.0018 0.00 +0.00% 0.0021 0.0025 0.0018 0
Feb 18 2021 0.0018 -0.0007 -28.0% 0.0021 0.0025 0.0018 1,050,250
Feb 17 2021 0.0025 -0.0003 -10.71% 0.0028 0.003 0.0021 3,085,573
Feb 16 2021 0.0028 0.00 +0.00% 0.0025 0.0028 0.002 0
Feb 16 2021 0.0028 0.0008 40.0% 0.0025 0.0028 0.002 4,796,335
Feb 15 2021 0.002 0.00 +0.00% 0.0025 0.0028 0.002 0
Feb 12 2021 0.002 -0.0007 -25.93% 0.0025 0.0028 0.002 1,441,735
Feb 11 2021 0.0027 0.00 +0.00% 0.0025 0.0028 0.0019 0
Feb 11 2021 0.0027 0.00 0.0% 0.0025 0.0028 0.0019 4,782,451
Feb 10 2021 0.0027 0.0003 12.5% 0.0024 0.003 0.0019 5,383,240
Feb 09 2021 0.0024 0.00 +0.00% 0.0015 0.0026 0.0015 0
Feb 09 2021 0.0024 0.0009 59.99% 0.0015 0.0026 0.0015 7,766,550
Feb 08 2021 0.0015 0.00 +0.00% 0.0013 0.0018 0.0013 0
Feb 08 2021 0.0015 -0.0002 -11.76% 0.0013 0.0018 0.0013 5,291,232
Feb 05 2021 0.0017 0.0002 13.33% 0.0015 0.0022 0.0015 9,292,914
Feb 04 2021 0.0015 0.0002 15.38% 0.0013 0.0016 0.0012 2,130,475
Feb 03 2021 0.0013 0.0001 8.34% 0.0012 0.0015 0.0012 4,592,960
Feb 02 2021 0.0012 0.00 +0.00% 0.0015 0.0015 0.0012 0
Feb 02 2021 0.0012 -0.0003 -20.0% 0.0015 0.0015 0.0012 979,450
Feb 01 2021 0.0015 0.00 +0.00% 0.0015 0.0015 0.0011 0
Feb 01 2021 0.0015 0.00 0.0% 0.0015 0.0015 0.0011 592,500
Jan 29 2021 0.0015 0.0001 7.14% 0.0012 0.0015 0.0011 3,073,390
Jan 28 2021 0.0014 0.00 +0.00% 0.0012 0.0014 0.0012 0
Jan 28 2021 0.0014 0.0002 16.68% 0.0012 0.0014 0.0012 339,276
Jan 27 2021 0.0012 -0.0001 -7.69% 0.0012 0.0017 0.0012 1,551,184
Jan 26 2021 0.0013 -0.0002 -13.33% 0.0013 0.0014 0.0013 1,290,801
Jan 25 2021 0.0015 0.0002 15.38% 0.0015 0.0016 0.0014 1,898,024
Jan 22 2021 0.0013 0.00 +0.00% 0.0013 0.0016 0.0013 0
Jan 22 2021 0.0013 -0.0003 -18.75% 0.0013 0.0016 0.0013 3,660,781
Jan 21 2021 0.0016 0.00 +0.00% 0.0013 0.0016 0.0011 0
Jan 21 2021 0.0016 -0.0001 -5.88% 0.0013 0.0016 0.0011 2,316,550
Jan 20 2021 0.0017 0.00 0.0% 0.00165 0.0017 0.0013 1,283,188
Jan 19 2021 0.0017 0.0004 30.77% 0.0015 0.0017 0.0013 2,121,899
Jan 18 2021 0.0013 0.00 +0.00% 0.0016 0.0016 0.0013 0
Jan 15 2021 0.0013 0.00 +0.00% 0.0016 0.0016 0.0013 0
Jan 15 2021 0.0013 0.00 0.0% 0.0016 0.0016 0.0013 387,003
Jan 14 2021 0.0013 0.00 0.0% 0.0013 0.0016 0.0013 7,924,133
Jan 13 2021 0.0013 0.0001 8.34% 0.0016 0.0016 0.0011 361,226
Jan 12 2021 0.0012 0.0001 9.09% 0.0018 0.0018 0.0012 547,150
Jan 11 2021 0.0011 -0.0001 -8.33% 0.0011 0.0011 0.001 2,965,774
Jan 08 2021 0.0012 -0.0003 -20.0% 0.0015 0.0015 0.0011 22,520
Jan 07 2021 0.0015 0.00 +0.00% 0.001 0.0017 0.001 0
Jan 07 2021 0.0015 -0.0001 -6.25% 0.001 0.0017 0.001 1,605,579
Jan 06 2021 0.0016 0.0004 33.34% 0.0013 0.0018 0.0012 4,574,574
Jan 05 2021 0.0012 0.0001 9.09% 0.001 0.0012 0.001 552,624
Jan 04 2021 0.0011 -0.0001 -8.33% 0.001 0.0011 0.001 636,193
Jan 01 2021 0.0012 0.00 +0.00% 0.0012 0.0015 0.001 0
Dec 31 2020 0.0012 -0.0003 -20.0% 0.0012 0.0015 0.001 10,013,953
Dec 30 2020 0.0015 0.0002 15.38% 0.001 0.0015 0.001 3,411,328
Dec 29 2020 0.0013 -0.0002 -13.33% 0.0012 0.0013 0.0011 6,836,148
Dec 28 2020 0.0015 0.00 +0.00% 0.00115 0.0015 0.001 0
Dec 28 2020 0.0015 0.0004 36.36% 0.00115 0.0015 0.001 8,902,505
Dec 25 2020 0.0011 0.00 +0.00% 0.0013 0.0013 0.001 0
Dec 24 2020 0.0011 0.00 +0.00% 0.0013 0.0013 0.001 0
Dec 24 2020 0.0011 0.00 0.0% 0.0013 0.0013 0.001 3,026,068
Dec 23 2020 0.0011 -0.0003 -21.43% 0.001 0.0014 0.001 866,460
Dec 22 2020 0.0014 0.0004 40.0% 0.001 0.0014 0.0009 4,069,778
Dec 21 2020 0.001 -0.0005 -33.33% 0.0012 0.0014 0.0008 6,193,598
Dec 18 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0003 4,249,906
Dec 17 2020 0.0015 0.00 +0.00% 0.001 0.0015 0.001 0
Dec 17 2020 0.0015 0.0001 7.14% 0.001 0.0015 0.001 2,927,361
Dec 16 2020 0.0014 -0.0001 -6.67% 0.0011 0.0015 0.001 1,127,282
Dec 15 2020 0.0015 0.00 +0.00% 0.001 0.0018 0.001 0
Dec 15 2020 0.0015 0.0003 25.01% 0.001 0.0018 0.001 2,320,138
Dec 14 2020 0.0012 -0.0004 -25.0% 0.001 0.0016 0.001 1,075,052
Dec 11 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0011 129,273
Dec 10 2020 0.0016 0.0002 14.29% 0.0014 0.0016 0.001 4,195,110
Dec 09 2020 0.0014 0.00 +0.00% 0.0014 0.0016 0.001 0
Dec 09 2020 0.0014 -0.0002 -12.5% 0.0014 0.0016 0.001 3,706,778
Dec 08 2020 0.0016 0.0001 6.67% 0.0012 0.0018 0.001 5,305,219
Dec 07 2020 0.0015 -0.0003 -16.67% 0.00175 0.0018 0.0009 4,179,563
Dec 04 2020 0.0018 0.00 +0.00% 0.0019 0.0019 0.0007 0
Dec 04 2020 0.0018 -0.0001 -5.26% 0.0019 0.0019 0.0007 1,338,786
Dec 03 2020 0.0019 0.00 +0.00% 0.0015 0.0019 0.0015 0
Dec 03 2020 0.0019 0.00 0.0% 0.0015 0.0019 0.0015 3,239,460
Dec 02 2020 0.0019 0.00 0.0% 0.0022 0.0022 0.0015 4,478,808


Your Recent History
USOTC
RBII
Rising Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.