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 (%)
Sep 30, 2020 4.099 4.299 4.002 4.200 24,710 +0.08(+2.07%)
Sep 29, 2020 4.000 4.160 4.000 4.115 20,209 +0.12(+2.88%)
Sep 28, 2020 4.320 4.320 3.843 4.000 29,490 -0.05(-1.23%)
Sep 25, 2020 4.400 4.400 3.902 4.050 10,100 +0.05(+1.25%)
Sep 24, 2020 4.100 4.200 4.000 4.000 11,739 -0.14(-3.50%)
Sep 23, 2020 4.327 4.414 4.090 4.145 13,997 -0.20(-4.49%)
Sep 22, 2020 4.460 4.620 4.322 4.340 9,732 -0.13(-2.91%)
Sep 21, 2020 4.628 4.634 4.434 4.470 7,920 -0.06(-1.35%)
Sep 18, 2020 4.546 4.637 4.520 4.531 24,220 +0.02(+0.44%)
Sep 17, 2020 4.600 4.672 4.500 4.511 9,657 -0.09(-1.93%)
Sep 16, 2020 4.500 4.700 4.500 4.600 7,291 +0.10(+2.22%)
Sep 15, 2020 4.600 4.625 4.400 4.500 14,930 -0.03(-0.68%)
Sep 14, 2020 4.500 4.600 4.234 4.531 14,232 +0.19(+4.33%)
Sep 11, 2020 4.352 4.400 4.152 4.343 14,760 -0.02(-0.39%)
Sep 10, 2020 4.126 4.441 4.102 4.360 22,689 +0.19(+4.48%)
Sep 09, 2020 4.160 4.344 4.000 4.173 18,031 -0.03(-0.78%)
Sep 08, 2020 4.100 4.367 4.100 4.206 24,102 -0.16(-3.69%)
Sep 04, 2020 4.200 4.400 4.100 4.367 29,970 -0.13(-2.96%)
Sep 03, 2020 5.100 5.300 4.100 4.500 577,354 -0.13(-2.91%)
Sep 02, 2020 4.932 4.999 4.400 4.635 134,885 -0.37(-7.30%)
Sep 01, 2020 5.300 5.371 4.806 5.000 32,439 -0.30(-5.66%)
Aug 31, 2020 5.300 5.371 5.300 5.300 16,733 -0.00(-0.04%)
Aug 28, 2020 5.300 5.373 5.203 5.302 17,060 -0.01(-0.24%)
Aug 27, 2020 5.300 5.400 5.300 5.315 6,593 +0.01(+0.09%)
Aug 26, 2020 5.373 5.500 5.300 5.310 19,557 -0.07(-1.30%)
Aug 25, 2020 5.514 5.514 5.300 5.380 16,756 -0.02(-0.37%)
Aug 24, 2020 5.700 5.700 5.400 5.400 8,837 -0.00(-0.02%)
Aug 21, 2020 6.021 6.021 5.151 5.401 51,940 -0.40(-6.88%)
Aug 20, 2020 5.580 6.000 5.410 5.800 39,200 +0.14(+2.44%)
Aug 19, 2020 5.310 5.800 5.310 5.662 14,708 -0.04(-0.65%)
Aug 18, 2020 5.500 5.700 5.318 5.699 47,629 +0.00(+0.00%)
Aug 17, 2020 5.700 5.779 5.330 5.699 31,035 -0.08(-1.38%)
Aug 14, 2020 5.840 6.300 5.600 5.779 89,950 -0.04(-0.69%)
Aug 13, 2020 6.500 6.500 4.901 5.819 376,119 -2.38(-29.04%)
Aug 12, 2020 8.400 8.500 7.900 8.200 33,005 +0.09(+1.11%)
Aug 11, 2020 8.150 8.350 7.900 8.110 10,544 +0.21(+2.66%)
Aug 10, 2020 7.700 8.000 7.600 7.900 12,394 +0.00(+0.00%)
Aug 07, 2020 8.400 8.504 7.700 7.900 12,450 -0.50(-5.95%)
Aug 06, 2020 8.300 8.700 7.700 8.400 22,285 +0.60(+7.69%)
Aug 05, 2020 7.800 7.900 7.500 7.800 2,554 +0.10(+1.30%)
Aug 04, 2020 7.800 8.000 7.209 7.700 7,960 +0.27(+3.63%)
Aug 03, 2020 8.000 8.000 7.200 7.430 13,705 -0.09(-1.20%)
Jul 31, 2020 8.153 8.280 7.500 7.520 22,000 -0.63(-7.76%)
Jul 30, 2020 8.500 8.500 8.000 8.153 7,949 -0.41(-4.75%)
Jul 29, 2020 8.588 8.760 8.300 8.560 6,641 +0.06(+0.71%)
Jul 28, 2020 8.768 8.768 8.300 8.500 9,001 -0.20(-2.31%)
Jul 27, 2020 8.523 8.927 8.522 8.701 7,737 +0.07(+0.75%)
Jul 24, 2020 8.210 9.050 8.210 8.636 9,430 +0.13(+1.49%)
Jul 23, 2020 8.555 10.90 8.100 8.509 67,653 +0.01(+0.11%)
Jul 22, 2020 8.260 8.500 8.000 8.500 32,118 +0.55(+6.92%)
Jul 21, 2020 7.800 8.800 7.503 7.950 24,057 +0.45(+5.93%)
Jul 20, 2020 7.700 8.040 7.440 7.505 10,594 +0.05(+0.63%)
Jul 17, 2020 8.040 8.040 7.220 7.458 11,120 -0.44(-5.59%)
Jul 16, 2020 7.900 7.900 7.700 7.900 4,787 +0.20(+2.58%)
Jul 15, 2020 7.600 7.980 7.600 7.701 5,643 +0.10(+1.33%)
Jul 14, 2020 8.040 8.040 7.500 7.600 6,511 -0.15(-1.91%)
Jul 13, 2020 8.000 8.746 7.600 7.748 17,549 -0.33(-4.09%)
Jul 10, 2020 8.201 8.241 7.900 8.078 4,120 -0.12(-1.48%)
Jul 09, 2020 8.200 8.200 8.003 8.199 2,157 -0.00(-0.01%)
Jul 08, 2020 8.600 8.810 8.001 8.200 7,463 +0.04(+0.47%)
Jul 07, 2020 8.550 8.950 8.162 8.162 7,868 +0.16(+2.00%)
Jul 06, 2020 8.023 8.680 7.900 8.002 6,163 +0.13(+1.59%)
Jul 02, 2020 8.000 8.149 7.757 7.877 12,450 -0.12(-1.55%)
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.