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, 2023 0.9350 0.9550 0.8520 0.9300 34,135 -0.04(-4.13%)
Mar 30, 2023 0.8700 0.9701 0.8675 0.9701 29,227 +0.11(+12.67%)
Mar 29, 2023 0.8200 0.8900 0.8200 0.8610 23,875 +0.02(+2.50%)
Mar 28, 2023 0.9000 0.9150 0.8353 0.8400 28,961 -0.04(-4.55%)
Mar 27, 2023 0.8925 0.8975 0.8142 0.8800 6,163 +0.03(+3.53%)
Mar 24, 2023 0.8500 0.8500 0.8304 0.8500 5,079 +0.06(+7.47%)
Mar 23, 2023 0.8100 0.8800 0.7909 0.7909 18,857 -0.05(-6.40%)
Mar 22, 2023 0.8900 0.9199 0.8100 0.8450 26,480 -0.02(-2.48%)
Mar 21, 2023 0.9000 0.9400 0.8375 0.8665 49,735 +0.05(+5.67%)
Mar 20, 2023 0.8522 0.8670 0.7977 0.8200 35,711 -0.03(-3.78%)
Mar 17, 2023 0.7521 0.9500 0.6917 0.8522 152,189 -0.23(-21.09%)
Mar 16, 2023 1.100 1.135 1.060 1.080 34,444 +0.00(+0.00%)
Mar 15, 2023 1.130 1.140 1.020 1.080 38,045 +0.01(+0.93%)
Mar 14, 2023 1.100 1.220 1.060 1.070 156,607 -0.07(-6.13%)
Mar 13, 2023 1.130 1.140 1.050 1.140 41,624 -0.01(-0.62%)
Mar 10, 2023 1.196 1.196 1.140 1.147 25,908 -0.07(-5.98%)
Mar 09, 2023 1.220 1.250 1.211 1.220 12,561 -0.03(-2.40%)
Mar 08, 2023 1.270 1.270 1.200 1.250 62,976 +0.00(+0.00%)
Mar 07, 2023 1.210 1.260 1.170 1.250 47,860 +0.04(+3.31%)
Mar 06, 2023 1.230 1.240 1.140 1.210 110,204 +0.01(+0.83%)
Mar 03, 2023 1.240 1.270 1.190 1.200 76,247 -0.04(-3.23%)
Mar 02, 2023 1.180 1.360 1.180 1.240 489,409 +0.06(+5.08%)
Mar 01, 2023 1.160 1.235 1.150 1.180 70,121 +0.00(+0.00%)
Feb 28, 2023 1.130 1.190 1.130 1.180 20,470 +0.02(+1.72%)
Feb 27, 2023 1.140 1.160 1.130 1.160 14,731 +0.02(+1.75%)
Feb 24, 2023 1.190 1.191 1.130 1.140 38,633 -0.09(-7.32%)
Feb 23, 2023 1.150 1.250 1.150 1.230 63,449 +0.08(+6.96%)
Feb 22, 2023 1.160 1.160 1.150 1.150 10,846 -0.02(-1.71%)
Feb 21, 2023 1.180 1.240 1.130 1.170 39,021 -0.05(-3.70%)
Feb 17, 2023 1.210 1.250 1.190 1.215 21,881 -0.03(-2.80%)
Feb 16, 2023 1.300 1.300 1.240 1.250 38,030 -0.05(-3.85%)
Feb 15, 2023 1.210 1.330 1.210 1.300 63,735 +0.09(+7.44%)
Feb 14, 2023 1.120 1.270 1.120 1.210 67,802 +0.08(+7.08%)
Feb 13, 2023 1.140 1.220 1.120 1.130 97,156 -0.03(-2.59%)
Feb 10, 2023 1.080 1.169 1.080 1.160 63,392 +0.05(+4.51%)
Feb 09, 2023 1.060 1.130 1.060 1.110 80,879 +0.06(+5.70%)
Feb 08, 2023 1.050 1.100 1.050 1.050 8,641 -0.03(-3.21%)
Feb 07, 2023 1.110 1.110 1.070 1.085 10,753 -0.03(-2.27%)
Feb 06, 2023 1.080 1.140 1.080 1.110 13,154 +0.00(+0.00%)
Feb 03, 2023 1.220 1.220 1.090 1.110 58,197 -0.08(-6.72%)
Feb 02, 2023 1.220 1.280 1.120 1.190 175,733 +0.01(+0.85%)
Feb 01, 2023 0.9900 1.213 0.9929 1.180 103,714 +0.18(+18.00%)
Jan 31, 2023 0.9638 1.000 0.9638 1.000 31,333 +0.01(+1.21%)
Jan 30, 2023 1.000 1.000 0.9750 0.9880 25,163 -0.01(-1.17%)
Jan 27, 2023 1.000 1.000 0.9701 0.9997 31,946 -0.00(-0.02%)
Jan 26, 2023 0.9800 1.000 0.9642 0.9999 17,780 +0.02(+2.03%)
Jan 25, 2023 0.9800 1.040 0.9584 0.9800 13,945 -0.02(-2.00%)
Jan 24, 2023 1.000 1.050 1.000 1.000 38,833 -0.02(-2.44%)
Jan 23, 2023 1.000 1.036 0.9800 1.025 60,307 +0.02(+2.49%)
Jan 20, 2023 1.010 1.030 0.9901 1.000 52,908 -0.03(-2.90%)
Jan 19, 2023 1.040 1.060 1.030 1.030 49,883 -0.03(-2.83%)
Jan 18, 2023 1.090 1.120 1.060 1.060 57,558 -0.04(-3.64%)
Jan 17, 2023 1.000 1.100 1.000 1.100 63,492 +0.11(+11.10%)
Jan 13, 2023 0.9700 1.070 0.9653 0.9901 149,990 +0.01(+0.62%)
Jan 12, 2023 0.9150 1.000 0.9150 0.9840 73,231 +0.06(+6.67%)
Jan 11, 2023 0.8900 0.9415 0.8900 0.9225 24,833 +0.03(+3.30%)
Jan 10, 2023 0.8100 0.9000 0.8100 0.8930 46,867 +0.05(+5.74%)
Jan 09, 2023 0.8400 0.8800 0.8019 0.8445 41,562 +0.00(+0.52%)
Jan 06, 2023 0.8000 0.8500 0.8000 0.8401 37,098 +0.00(+0.12%)
Jan 05, 2023 0.8151 0.8500 0.8099 0.8391 39,681 +0.01(+1.62%)
Jan 04, 2023 0.8500 0.8500 0.8001 0.8257 49,243 +0.05(+6.54%)
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.