Riber Historical Data - ALRIB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Riber (ALRIB)

2.49

-0.01

(-0.40%)

Closed September 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	4.18410041841	2.39	2.54	2.22	19743	2.43004437	DE
4	-0.12	-4.59770114943	2.61	2.64	2.22	11391	2.47097486	DE
12	0.08	3.31950207469	2.41	2.64	2.22	13776	2.47779206	DE
26	-0.08	-3.11284046693	2.57	2.89	2.12	21764	2.55685767	DE
52	0.49	24.5	2	2.9	1.42	25008	2.3297276	DE
156	1.03	70.5479452055	1.46	2.9	1.316	20024	2.02070942	DE
260	0.84	50.9090909091	1.65	2.9	1.24	24704	1.87887433	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726504200	2.5	0.05	2.04	2.48	2.54	2.47	30027
1726245000	2.45	0.13	5.60	2.33	2.45	2.33	30030
1726158600	2.32	-0.04	-1.69	2.36	2.36	2.2599999	5240
1726072200	2.36	-0.03	-1.26	2.39	2.4	2.22	26169
1725985800	2.39	0	0.00	2.39	2.41	2.35	7247
1725899400	2.39	0.02	0.84	2.37	2.4	2.35	3353
1725640200	2.37	-0.08	-3.27	2.45	2.45	2.33	11870
1725553800	2.45	-0.05	-2.00	2.5	2.5	2.37	14467
1725467400	2.5	0.02	0.81	2.48	2.5	2.45	10631
1725381000	2.48	-0.02	-0.80	2.5	2.5099999	2.45	15451
1725294600	2.5	-0.04	-1.57	2.54	2.54	2.5	4063
1725035400	2.54	0.01	0.40	2.5299999	2.54	2.47	6092
1724949000	2.5299999	0.03	1.20	2.5	2.5299999	2.49	2958
1724862600	2.5	0.02	0.81	2.49	2.52	2.48	5228
1724776200	2.48	-0.02	-0.80	2.5	2.5099999	2.48	5152
1724689800	2.5	-0.02	-0.79	2.54	2.54	2.5	4596
1724430600	2.52	-0.08	-3.08	2.6	2.61	2.49	18955
1724344200	2.6	0	0.00	2.61	2.64	2.59	4885
1724257800	2.6	0	0.00	2.63	2.64	2.58	12171
1724171400	2.6	0	0.00	2.61	2.61	2.56	9233
1724085000	2.6	0.04	1.56	2.64	2.64	2.57	16532
1723825800	2.56	0.01	0.39	2.55	2.57	2.52	5520
1723739400	2.55	0.03	1.19	2.52	2.55	2.49	11053
1723653000	2.52	0.07	2.86	2.45	2.52	2.44	9854
1723566600	2.45	0.07	2.94	2.38	2.45	2.37	9218
1723480200	2.38	0.02	0.85	2.38	2.39	2.36	1637
1723221000	2.36	-0.01	-0.42	2.38	2.38	2.33	12280
1723134600	2.37	0.03	1.28	2.35	2.37	2.34	7105
1723048200	2.34	-0.01	-0.43	2.35	2.37	2.31	5062
1722961800	2.35	-0.02	-0.84	2.36	2.37	2.29	17157
1722875400	2.37	-0.09	-3.66	2.4	2.4	2.2799999	32062
1722616200	2.46	-0.07	-2.77	2.5299999	2.5299999	2.45	28539
1722529800	2.5299999	0.06	2.43	2.47	2.54	2.47	17297
1722443400	2.47	0.01	0.41	2.46	2.49	2.44	2816
1722357000	2.46	0.05	2.07	2.44	2.46	2.43	3998
1722270600	2.41	0	0.00	2.41	2.41	2.41	0
1722011400	2.41	-0.06	-2.43	2.47	2.47	2.4	4140
1721925000	2.47	-0.02	-0.80	2.49	2.49	2.43	14269
1721838600	2.49	-0.01	-0.40	2.5	2.5	2.4	20857
1721752200	2.5	0.06	2.46	2.47	2.5099999	2.45	22548
1721665800	2.44	0.04	1.67	2.44	2.46	2.4	6947
1721406600	2.4	0	0.00	2.4	2.4	2.4	0
1721320200	2.4	0.01	0.42	2.39	2.4	2.37	7978
1721233800	2.39	-0.06	-2.45	2.45	2.45	2.31	23313
1721147400	2.45	0.02	0.82	2.43	2.46	2.42	3865
1721061000	2.43	-0.07	-2.80	2.5	2.5	2.43	12846
1720801800	2.5	0.03	1.21	2.47	2.5	2.45	3072
1720715400	2.47	-0.04	-1.59	2.5	2.5	2.44	25266
1720629000	2.5099999	0.01	0.40	2.49	2.5099999	2.48	3102
1720542600	2.5	-0.08	-3.10	2.57	2.59	2.5	18598
1720456200	2.58	0	0.00	2.58	2.59	2.56	12484
1720197000	2.58	0.02	0.78	2.56	2.58	2.5299999	19749
1720110600	2.56	0.04	1.59	2.52	2.58	2.5099999	38496
1720024200	2.52	0	0.00	2.52	2.54	2.49	31997
1719937800	2.52	0.02	0.80	2.5	2.52	2.48	4341
1719851400	2.5	0.1	4.17	2.44	2.58	2.44	33233
1719592200	2.4	-0.07	-2.83	2.46	2.46	2.38	24490
1719505800	2.47	0.02	0.82	2.46	2.52	2.41	50018
1719419400	2.45	0.03	1.24	2.35	2.45	2.35	14324
1719333000	2.42	0	0.00	2.41	2.55	2.41	28540
1719246600	2.42	0.03	1.26	2.43	2.48	2.4	39985
1718987400	2.39	-0.01	-0.42	2.4	2.43	2.36	9459
1718901000	2.4	0	0.00	2.4	2.48	2.35	29167
1718814600	2.4	0.05	2.13	2.36	2.52	2.32	37236
1718728200	2.35	0.15	6.82	2.2	2.37	2.2	37318
1718641800	2.2	0	0.00	2.2	2.34	2.18	44859
1718382600	2.2	-0.29	-11.65	2.47	2.47	2.12	148131

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