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

Ricebran Technologie (NQ: RIBT )

0.3500 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 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 (%)
Jan 31, 2022 2.951 2.950 2.964 37,271 +0.01(+0.44%)
Jan 28, 2022 2.847 3.200 2.736 2.951 65,774 +0.02(+0.51%)
Jan 27, 2022 3.020 3.195 2.700 2.936 52,220 -0.06(-2.10%)
Jan 26, 2022 3.000 3.498 2.941 2.999 42,559 +0.02(+0.81%)
Jan 25, 2022 2.750 3.090 2.750 2.975 46,596 +0.12(+4.13%)
Jan 24, 2022 2.750 3.090 2.750 2.857 52,412 -0.14(-4.77%)
Jan 21, 2022 3.200 3.499 2.819 3.000 167,638 -0.02(-0.83%)
Jan 20, 2022 3.131 3.260 3.000 3.025 29,524 -0.14(-4.27%)
Jan 19, 2022 3.266 3.279 2.906 3.160 35,927 +0.05(+1.58%)
Jan 18, 2022 3.000 3.388 2.901 3.111 95,376 +0.11(+3.70%)
Jan 14, 2022 3.000 0 +0.10(+3.48%)
Jan 13, 2022 3.002 3.129 2.809 2.899 38,077 -0.17(-5.57%)
Jan 12, 2022 3.159 3.179 3.050 3.070 13,100 -0.07(-2.32%)
Jan 11, 2022 3.050 3.218 2.963 3.143 21,688 +0.09(+3.05%)
Jan 10, 2022 3.200 3.202 2.810 3.050 77,230 -0.14(-4.36%)
Jan 07, 2022 3.465 3.479 3.004 3.189 83,574 -0.21(-6.21%)
Jan 06, 2022 3.700 3.680 3.360 3.400 35,867 -0.24(-6.49%)
Jan 05, 2022 3.800 3.850 3.610 3.636 54,690 -0.01(-0.41%)
Jan 04, 2022 3.780 3.889 3.624 3.651 23,640 -0.13(-3.41%)
Jan 03, 2022 3.600 3.896 3.500 3.780 79,336 +0.29(+8.31%)
Dec 31, 2021 3.500 3.893 3.413 3.490 50,322 -0.13(-3.56%)
Dec 30, 2021 3.389 3.700 3.350 3.619 160,621 +0.20(+5.88%)
Dec 29, 2021 3.300 3.580 3.244 3.418 66,505 +0.12(+3.70%)
Dec 28, 2021 3.680 3.697 3.209 3.296 79,890 -0.33(-9.03%)
Dec 27, 2021 3.800 3.900 3.600 3.623 73,251 -0.27(-6.86%)
Dec 23, 2021 3.758 4.000 3.611 3.890 51,513 +0.22(+5.85%)
Dec 22, 2021 3.500 3.870 3.516 3.675 66,827 +0.15(+4.34%)
Dec 21, 2021 3.458 3.630 3.400 3.522 43,147 +0.12(+3.59%)
Dec 20, 2021 3.471 3.600 3.300 3.400 37,218 -0.00(-0.12%)
Dec 17, 2021 3.650 3.894 3.404 3.404 57,163 -0.23(-6.25%)
Dec 16, 2021 3.567 3.943 3.471 3.631 67,664 +0.17(+4.91%)
Dec 15, 2021 3.770 3.770 3.400 3.461 75,760 -0.28(-7.48%)
Dec 14, 2021 3.880 3.974 3.716 3.741 28,305 -0.18(-4.57%)
Dec 13, 2021 4.200 4.200 3.860 3.920 45,100 -0.28(-6.67%)
Dec 10, 2021 4.162 4.291 4.063 4.200 26,575 +0.01(+0.31%)
Dec 09, 2021 4.367 4.367 4.166 4.187 33,328 -0.11(-2.63%)
Dec 08, 2021 4.200 4.360 3.961 4.300 164,215 +0.24(+5.86%)
Dec 07, 2021 3.960 4.229 3.960 4.062 27,984 +0.10(+2.58%)
Dec 06, 2021 4.029 4.280 3.869 3.960 28,965 +0.00(+0.10%)
Dec 03, 2021 4.001 4.040 3.665 3.956 53,243 -0.08(-2.08%)
Dec 02, 2021 4.170 4.170 3.970 4.040 34,510 -0.11(-2.67%)
Dec 01, 2021 4.020 4.380 4.020 4.151 24,721 -0.15(-3.47%)
Nov 30, 2021 4.400 4.429 4.104 4.300 46,293 -0.10(-2.23%)
Nov 29, 2021 4.433 4.550 4.320 4.398 16,516 -0.06(-1.39%)
Nov 26, 2021 4.461 4.480 4.300 4.460 16,605 -0.14(-3.02%)
Nov 24, 2021 4.476 4.780 4.411 4.599 29,671 +0.12(+2.75%)
Nov 23, 2021 4.500 4.600 4.410 4.476 33,529 -0.12(-2.70%)
Nov 22, 2021 4.800 4.794 4.400 4.600 39,830 -0.19(-4.01%)
Nov 19, 2021 4.900 4.900 4.777 4.792 13,745 -0.06(-1.22%)
Nov 18, 2021 5.000 5.037 4.875 4.851 50,599 -0.17(-3.46%)
Nov 17, 2021 5.100 5.140 4.912 5.025 40,790 -0.11(-2.08%)
Nov 16, 2021 5.200 5.399 5.001 5.132 56,853 -0.14(-2.56%)
Nov 15, 2021 5.300 5.400 5.153 5.267 36,944 -0.06(-1.18%)
Nov 12, 2021 5.200 5.572 5.200 5.330 54,675 -0.16(-2.91%)
Nov 11, 2021 5.217 5.800 5.050 5.490 253,915 +0.36(+7.00%)
Nov 10, 2021 5.355 5.131 37,000 -0.29(-5.38%)
Nov 09, 2021 5.600 5.646 5.300 5.423 35,969 -0.12(-2.11%)
Nov 08, 2021 5.700 5.735 5.498 5.540 24,206 -0.22(-3.82%)
Nov 05, 2021 5.490 5.760 5.450 5.760 40,654 +0.28(+5.05%)
Nov 04, 2021 5.500 5.521 5.420 5.483 19,940 +0.09(+1.65%)
Nov 03, 2021 5.550 5.560 5.302 5.394 53,814 -0.19(-3.45%)
Nov 02, 2021 5.600 5.651 5.550 5.587 26,993 -0.02(-0.43%)
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.