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 (%)
Mar 31, 2017 9.000 9.000 8.261 8.599 7,479 -0.10(-1.16%)
Mar 30, 2017 8.500 8.700 8.203 8.700 611 +0.40(+4.82%)
Mar 29, 2017 8.400 8.400 8.200 8.300 1,532 +0.00(+0.00%)
Mar 28, 2017 8.300 8.400 8.200 8.300 2,831 +0.10(+1.22%)
Mar 27, 2017 8.347 8.499 8.000 8.200 1,023 +0.10(+1.23%)
Mar 24, 2017 7.980 8.200 7.800 8.100 3,198 -0.07(-0.84%)
Mar 23, 2017 7.800 8.199 7.800 8.169 2,385 +0.26(+3.27%)
Mar 22, 2017 7.900 7.999 7.801 7.910 725 +0.01(+0.11%)
Mar 21, 2017 8.000 8.200 7.900 7.901 1,131 +0.39(+5.21%)
Mar 20, 2017 7.500 7.900 7.500 7.510 1,037 -0.01(-0.19%)
Mar 17, 2017 7.500 7.892 7.500 7.524 1,514 -0.08(-1.00%)
Mar 16, 2017 7.999 7.999 7.500 7.600 9,365 -0.10(-1.30%)
Mar 15, 2017 7.916 7.976 7.700 7.700 740 -0.12(-1.48%)
Mar 14, 2017 8.199 8.200 7.800 7.816 1,959 -0.28(-3.51%)
Mar 13, 2017 8.288 8.292 8.100 8.100 1,976 +0.30(+3.85%)
Mar 10, 2017 7.600 8.101 7.600 7.800 503 +0.03(+0.39%)
Mar 09, 2017 7.801 7.840 7.600 7.770 992 +0.17(+2.24%)
Mar 08, 2017 8.187 8.187 7.600 7.600 1,372 -0.22(-2.81%)
Mar 07, 2017 8.040 8.040 7.820 7.820 167 +0.22(+2.88%)
Mar 06, 2017 7.600 8.000 7.600 7.601 485 +0.00(+0.01%)
Mar 03, 2017 7.959 7.988 7.600 7.600 844 +0.00(+0.00%)
Mar 02, 2017 8.020 8.187 7.600 7.600 2,309 -0.60(-7.28%)
Mar 01, 2017 7.600 8.400 7.500 8.197 19,871 +0.30(+3.76%)
Feb 28, 2017 8.050 8.400 7.820 7.900 2,214 -0.28(-3.42%)
Feb 27, 2017 8.300 8.300 8.000 8.180 312 +0.18(+2.25%)
Feb 24, 2017 8.300 8.300 8.000 8.000 620 +0.00(+0.00%)
Feb 23, 2017 8.300 8.300 7.700 8.000 552 -0.20(-2.44%)
Feb 22, 2017 8.500 8.500 8.200 8.200 363 +0.20(+2.50%)
Feb 21, 2017 8.900 9.000 8.000 8.000 9,684 -1.00(-11.11%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 16, 2017 9.200 9.200 8.900 9.000 1,583 -0.20(-2.17%)
Feb 15, 2017 9.300 9.380 8.800 9.200 1,856 -0.10(-1.08%)
Feb 14, 2017 9.300 9.368 9.100 9.300 299 +0.00(+0.00%)
Feb 13, 2017 9.700 9.800 8.800 9.300 4,944 +0.40(+4.49%)
Feb 10, 2017 10.00 10.35 8.600 8.900 6,674 -1.00(-10.10%)
Feb 09, 2017 9.500 9.900 9.500 9.900 104 +0.09(+0.88%)
Feb 08, 2017 10.10 10.90 9.500 9.814 9,516 -0.19(-1.86%)
Feb 07, 2017 10.40 10.40 9.300 10.00 2,168 +0.10(+1.01%)
Feb 06, 2017 9.500 9.900 9.300 9.900 296 +0.40(+4.21%)
Feb 03, 2017 9.400 9.700 9.000 9.500 727 +0.50(+5.56%)
Feb 02, 2017 9.063 9.353 8.601 9.000 4,100 -0.30(-3.23%)
Feb 01, 2017 9.100 10.50 8.391 9.300 12,071 +0.00(+0.00%)
Jan 31, 2017 10.50 10.90 9.300 9.300 10,745 -0.70(-7.00%)
Jan 30, 2017 10.20 10.20 9.200 10.00 934 +0.21(+2.15%)
Jan 27, 2017 9.615 10.10 9.615 9.790 409 -0.01(-0.10%)
Jan 26, 2017 10.40 10.40 9.700 9.800 749 +0.20(+2.08%)
Jan 25, 2017 10.30 11.00 9.020 9.600 23,040 -1.09(-10.18%)
Jan 24, 2017 9.300 10.69 9.000 10.69 2,200 +1.39(+14.92%)
Jan 23, 2017 9.301 9.413 9.300 9.300 833 -0.11(-1.20%)
Jan 20, 2017 9.200 9.577 9.200 9.413 1,324 -0.29(-2.96%)
Jan 19, 2017 9.500 9.700 9.500 9.700 51 +0.00(+0.01%)
Jan 18, 2017 9.895 9.895 9.541 9.699 860 -0.00(-0.02%)
Jan 17, 2017 9.800 10.00 9.700 9.701 2,927 -0.20(-2.01%)
Jan 13, 2017 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 12, 2017 9.625 10.10 9.500 9.900 2,507 +0.30(+3.13%)
Jan 11, 2017 9.900 9.901 9.000 9.600 5,900 +0.60(+6.67%)
Jan 10, 2017 10.07 10.15 9.000 9.000 733 -1.10(-10.89%)
Jan 09, 2017 10.60 10.70 10.00 10.10 2,468 -0.50(-4.72%)
Jan 06, 2017 11.00 11.10 10.00 10.60 1,051 +0.00(+0.00%)
Jan 05, 2017 10.80 10.80 10.00 10.60 6,423 -0.10(-0.93%)
Jan 04, 2017 10.90 10.90 10.30 10.70 1,299 +0.30(+2.88%)
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.