Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rising Biosciences Inc (OP: RBII )

N/A UNCHANGED
Last Price Updated: 3:36 PM EDT, May 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0016 0.0016 0.0015 0.0015 7,502,800 -0.00(-6.25%)
Aug 29, 2019 0.0014 0.0016 0.0014 0.0016 7,986,728 +0.00(+0.00%)
Aug 28, 2019 0.0017 0.0017 0.0014 0.0016 5,579,842 +0.00(+0.00%)
Aug 27, 2019 0.0017 0.0017 0.0015 0.0016 7,115,316 +0.00(+6.67%)
Aug 26, 2019 0.0017 0.0017 0.0015 0.0015 4,514,622 -0.00(-11.76%)
Aug 23, 2019 0.0018 0.0019 0.0016 0.0017 10,246,801 +0.00(+0.00%)
Aug 22, 2019 0.0017 0.0018 0.0016 0.0017 14,355,095 +0.00(+0.00%)
Aug 21, 2019 0.0020 0.0021 0.0016 0.0017 13,941,541 -0.00(-5.56%)
Aug 20, 2019 0.0021 0.0021 0.0016 0.0018 13,712,866 +0.00(+0.00%)
Aug 19, 2019 0.0017 0.0020 0.0016 0.0018 2,810,040 +0.00(+5.88%)
Aug 16, 2019 0.0018 0.0018 0.0017 0.0017 2,100,300 +0.00(+0.00%)
Aug 15, 2019 0.0020 0.0020 0.0016 0.0017 2,896,754 -0.00(-10.53%)
Aug 14, 2019 0.0020 0.0020 0.0016 0.0019 983,362 +0.00(+11.76%)
Aug 13, 2019 0.0016 0.0019 0.0016 0.0017 7,782,500 +0.00(+0.00%)
Aug 12, 2019 0.0019 0.0019 0.0017 0.0017 13,451,583 -0.00(-10.53%)
Aug 09, 2019 0.0019 0.0019 0.0017 0.0019 4,614,800 +0.00(+11.76%)
Aug 08, 2019 0.0020 0.0020 0.0017 0.0017 9,566,709 -0.00(-15.00%)
Aug 07, 2019 0.0020 0.0020 0.0019 0.0020 1,324,999 +0.00(+0.00%)
Aug 06, 2019 0.0019 0.0020 0.0019 0.0020 3,214,231 +0.00(+0.00%)
Aug 05, 2019 0.0021 0.0021 0.0019 0.0020 10,995,495 -0.00(-4.76%)
Aug 02, 2019 0.0020 0.0022 0.0019 0.0021 5,434,300 +0.00(+0.00%)
Aug 01, 2019 0.0020 0.0024 0.0019 0.0021 26,815,128 +0.00(+5.00%)
Jul 31, 2019 0.0026 0.0027 0.0020 0.0020 11,436,790 -0.00(-23.08%)
Jul 30, 2019 0.0025 0.0026 0.0021 0.0026 7,296,379 +0.00(+4.00%)
Jul 29, 2019 0.0025 0.0027 0.0021 0.0025 9,053,132 +0.00(+4.17%)
Jul 26, 2019 0.0023 0.0027 0.0022 0.0024 11,226,899 +0.00(+4.35%)
Jul 25, 2019 0.0021 0.0023 0.0018 0.0023 18,541,594 +0.00(+9.52%)
Jul 24, 2019 0.0019 0.0021 0.0018 0.0021 23,179,802 +0.00(+0.00%)
Jul 23, 2019 0.0019 0.0022 0.0018 0.0021 13,715,066 +0.00(+10.53%)
Jul 22, 2019 0.0028 0.0028 0.0017 0.0019 21,769,214 -0.00(-32.14%)
Jul 19, 2019 0.0028 0.0028 0.0027 0.0028 2,350,100 +0.00(+7.69%)
Jul 18, 2019 0.0026 0.0030 0.0026 0.0026 604,952 -0.00(-3.70%)
Jul 17, 2019 0.0023 0.0027 0.0022 0.0027 11,436,962 +0.00(+22.73%)
Jul 16, 2019 0.0021 0.0025 0.0020 0.0022 14,199,367 +0.00(+4.76%)
Jul 15, 2019 0.0023 0.0023 0.0019 0.0021 10,832,309 -0.00(-8.70%)
Jul 12, 2019 0.0026 0.0026 0.0021 0.0023 10,499,800 -0.00(-8.00%)
Jul 11, 2019 0.0025 0.0026 0.0021 0.0025 8,158,525 +0.00(+4.17%)
Jul 10, 2019 0.0025 0.0026 0.0022 0.0024 3,343,500 +0.00(+0.00%)
Jul 09, 2019 0.0024 0.0024 0.0021 0.0024 12,736,206 +0.00(+0.00%)
Jul 08, 2019 0.0027 0.0030 0.0022 0.0024 23,728,236 -0.00(-20.00%)
Jul 05, 2019 0.0031 0.0033 0.0028 0.0030 4,373,400 +0.00(+7.14%)
Jul 03, 2019 0.0028 0.0030 0.0028 0.0028 528,200 -0.00(-9.68%)
Jul 02, 2019 0.0031 0.0034 0.0031 0.0031 344,532 -0.00(-3.13%)
Jul 01, 2019 0.0034 0.0034 0.0032 0.0032 1,548,260 -0.00(-5.88%)
Jun 28, 2019 0.0033 0.0034 0.0030 0.0034 1,483,400 +0.00(+6.25%)
Jun 27, 2019 0.0032 0.0032 0.0030 0.0032 936,875 +0.00(+3.23%)
Jun 26, 2019 0.0031 0.0033 0.0030 0.0031 1,340,590 +0.00(+6.90%)
Jun 25, 2019 0.0031 0.0032 0.0029 0.0029 593,906 -0.00(-9.38%)
Jun 24, 2019 0.0032 0.0033 0.0030 0.0032 1,398,953 +0.00(+6.67%)
Jun 21, 2019 0.0029 0.0030 0.0027 0.0030 2,428,300 +0.00(+3.45%)
Jun 20, 2019 0.0034 0.0036 0.0029 0.0029 7,749,302 -0.00(-14.71%)
Jun 19, 2019 0.0033 0.0037 0.0030 0.0034 7,000,583 -0.00(-8.11%)
Jun 18, 2019 0.0040 0.0041 0.0035 0.0037 5,054,947 -0.00(-9.76%)
Jun 17, 2019 0.0043 0.0047 0.0039 0.0041 9,629,375 -0.00(-10.87%)
Jun 14, 2019 0.0035 0.0047 0.0034 0.0046 42,403,800 +0.00(+43.75%)
Jun 13, 2019 0.0028 0.0035 0.0025 0.0032 35,960,084 +0.00(+18.52%)
Jun 12, 2019 0.0027 0.0030 0.0026 0.0027 2,039,667 -0.00(-10.00%)
Jun 11, 2019 0.0029 0.0044 0.0025 0.0030 27,106,832 +0.00(+3.45%)
Jun 10, 2019 0.0030 0.0030 0.0026 0.0029 3,488,600 +0.00(+0.00%)
Jun 07, 2019 0.0031 0.0031 0.0028 0.0029 3,769,300 -0.00(-6.45%)
Jun 06, 2019 0.0032 0.0033 0.0028 0.0031 13,700,183 +0.00(+0.00%)
Jun 05, 2019 0.0030 0.0031 0.0028 0.0031 8,183,268 +0.00(+3.33%)
Jun 04, 2019 0.0036 0.0042 0.0027 0.0030 31,261,480 -0.00(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.