Historical Stock Prices

RIBT 
$0.99
*  
unch
unch
Get RIBT Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading RIBT now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 0.99 0.99 0.9404 0.99 10,107
01/12/2017 0.963 1.01 0.95 0.99 25,071
01/11/2017 0.99 0.9901 0.9 0.96 59,005
01/10/2017 1.007 1.015 0.9 0.9 7,331
01/09/2017 1.06 1.07 1 1.01 24,688
01/06/2017 1.1 1.11 1 1.06 10,519
01/05/2017 1.08 1.08 1 1.06 64,231
01/04/2017 1.09 1.09 1.03 1.07 12,998
01/03/2017 1.03 1.16 1.03 1.04 31,536
12/30/2016 1.2 1.22 1.0176 1.03 76,166
12/29/2016 1.03 1.2 1.02 1.2 16,276
12/28/2016 1.025 1.05 1 1.03 11,616
12/27/2016 1.02 1.05 1.02 1.03 26,617
12/23/2016 1.03 1.06 1 1.02 50,244
12/22/2016 0.935 1.08 0.935 1 61,507
12/21/2016 1.01 1.01 0.94 0.98 27,264
12/20/2016 1.06 1.1262 0.96 1.02 40,287
12/19/2016 1.09 1.15 0.98 1.06 122,281
12/16/2016 1.05 1.12 0.92 1.08 208,798
12/15/2016 0.985 1.06 0.9701 1.05 33,045
12/14/2016 1.077 1.08 0.99 1 8,354
12/13/2016 1.023 1.14 1.02 1.12 31,638
12/12/2016 1.15 1.15 1.06 1.08 14,614
12/09/2016 1.11 1.17 1.05 1.1399 49,894
12/08/2016 0.76 1.22 0.76 1.05 134,078
12/07/2016 0.7704 0.7852 0.735 0.75 25,813
12/06/2016 0.84 0.84 0.7552 0.7704 40,107
12/05/2016 0.88 0.8984 0.75 0.825 12,201
12/02/2016 0.88 0.9 0.88 0.9 5,334
12/01/2016 0.8701 0.89 0.8701 0.88 718
11/30/2016 0.93 0.97 0.88 0.91 22,324
11/29/2016 0.92 0.9513 0.88 0.91 42,025
11/28/2016 0.93 0.99 0.92 0.99 29,009
11/25/2016 0.94 0.96 0.926 0.96 3,558
11/23/2016 0.91 0.97 0.9 0.97 45,902
11/22/2016 1 1 0.9811 1 17,170
11/21/2016 1.06 1.09 1.04 1.04 3,115
11/18/2016 1.1 1.1248 1.03 1.04 21,456
11/17/2016 1.16 1.16 1.1 1.11 2,649
11/16/2016 1.07 1.16 1.07 1.16 8,344
11/15/2016 1.1011 1.18 1.1011 1.134 2,473
11/14/2016 1.19 1.19 1.1 1.16 8,030
11/11/2016 1.2 1.2 1.0956 1.19 16,510
11/10/2016 1.2073 1.2073 1.199 1.199 830
11/09/2016 1.04 1.21 1.04 1.11 9,150
11/08/2016 1.1 1.199 1.1 1.11 5,232
11/07/2016 1.18 1.22 1.1 1.1 21,497
11/04/2016 1.1635 1.1635 1.15 1.15 3,064
11/03/2016 1.1618 1.2078 1.15 1.15 1,743
11/02/2016 1.16 1.19 1.16 1.16 15,211
11/01/2016 1.2608 1.2608 1.19 1.19 1,451
10/31/2016 1.2862 1.2862 1.2862 1.2862 160
10/28/2016 1.25 1.26 1.24 1.25 8,134
10/27/2016 1.2399 1.25 1.191 1.191 8,464
10/26/2016 1.2 1.2399 1.2 1.2399 653
10/25/2016 1.2101 1.2101 1.2101 1.2101 00
10/24/2016 1.2 1.2101 1.2 1.2101 4,993
10/21/2016 1.2392 1.2392 1.2392 1.2392 271
10/20/2016 1.21 1.2399 1.2 1.2 5,653
10/19/2016 1.25 1.3 1.2 1.3 8,902
10/18/2016 1.28 1.28 1.2 1.245 5,392
10/17/2016 1.28 1.28 1.27 1.27 793
10/14/2016 1.314 1.37 1.3 1.37 1,367
10/13/2016 1.2319 1.39 1.2319 1.39 696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?