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 (%)
Jun 30, 2023 1.130 1.140 1.110 1.110 20,680 +0.02(+1.83%)
Jun 29, 2023 1.080 1.110 1.070 1.090 33,135 +0.03(+2.83%)
Jun 28, 2023 1.110 1.140 1.040 1.060 69,988 -0.08(-7.02%)
Jun 27, 2023 1.060 1.170 1.060 1.140 32,517 +0.06(+5.56%)
Jun 26, 2023 1.030 1.080 1.020 1.080 21,444 +0.02(+1.89%)
Jun 23, 2023 1.050 1.080 1.040 1.060 10,489 -0.01(-1.40%)
Jun 22, 2023 1.030 1.080 1.020 1.075 14,402 +0.03(+3.37%)
Jun 21, 2023 1.100 1.100 0.9800 1.040 10,759 -0.02(-1.89%)
Jun 20, 2023 1.070 1.080 1.060 1.060 10,919 +0.00(+0.00%)
Jun 16, 2023 1.000 1.070 0.9624 1.060 48,148 +0.07(+7.07%)
Jun 15, 2023 0.9700 0.9900 0.9700 0.9900 15,484 +0.02(+2.33%)
Jun 14, 2023 0.9900 1.000 0.9222 0.9675 14,079 -0.03(-3.25%)
Jun 13, 2023 0.9549 1.000 0.8954 1.000 19,023 +0.05(+4.72%)
Jun 12, 2023 0.9000 0.9980 0.8865 0.9549 33,405 +0.05(+6.10%)
Jun 09, 2023 0.8300 0.9000 0.8300 0.9000 2,737 +0.00(+0.01%)
Jun 08, 2023 0.8512 0.8999 0.8482 0.8999 2,453 +0.02(+2.26%)
Jun 07, 2023 0.8999 0.8999 0.8771 0.8800 5,346 +0.01(+1.16%)
Jun 06, 2023 0.8300 0.8700 0.8300 0.8699 7,083 +0.01(+0.68%)
Jun 05, 2023 0.8300 0.8640 0.8201 0.8640 3,351 +0.01(+1.43%)
Jun 02, 2023 0.8575 0.8599 0.8050 0.8518 4,589 -0.00(-0.53%)
Jun 01, 2023 0.8450 0.8599 0.8450 0.8563 938 +0.00(+0.15%)
May 31, 2023 0.8300 0.8550 0.8300 0.8550 9,262 +0.03(+3.94%)
May 30, 2023 0.8100 0.8509 0.8050 0.8226 4,755 +0.04(+5.18%)
May 26, 2023 0.8500 0.8698 0.7500 0.7821 48,226 -0.09(-10.10%)
May 25, 2023 0.8800 0.8800 0.8267 0.8700 22,415 +0.01(+1.03%)
May 24, 2023 0.8400 0.8611 0.8050 0.8611 8,613 +0.01(+1.32%)
May 23, 2023 0.8090 0.8800 0.8090 0.8499 12,710 +0.02(+2.25%)
May 22, 2023 0.8500 0.8700 0.8051 0.8312 21,039 -0.02(-2.21%)
May 19, 2023 0.9000 0.9000 0.8500 0.8500 33,333 -0.05(-5.56%)
May 18, 2023 0.8800 0.9000 0.8502 0.9000 26,455 +0.02(+1.69%)
May 17, 2023 0.8900 0.9000 0.8800 0.8850 3,855 -0.01(-0.56%)
May 16, 2023 0.8800 0.8980 0.8800 0.8900 8,806 +0.01(+0.93%)
May 15, 2023 0.9000 0.9180 0.8800 0.8818 4,693 -0.02(-2.56%)
May 12, 2023 0.8800 0.9050 0.8700 0.9050 10,045 -0.00(-0.33%)
May 11, 2023 0.8777 0.9080 0.8701 0.9080 8,880 +0.01(+0.89%)
May 10, 2023 0.8900 0.9060 0.8900 0.9000 9,146 +0.00(+0.00%)
May 09, 2023 0.9000 0.9200 0.8823 0.9000 2,661 -0.00(-0.09%)
May 08, 2023 0.9400 0.9400 0.8832 0.9008 5,184 -0.04(-4.17%)
May 05, 2023 0.9200 0.9500 0.8900 0.9400 18,671 +0.01(+1.08%)
May 04, 2023 0.8900 0.9678 0.8900 0.9300 20,923 +0.05(+5.57%)
May 03, 2023 0.8711 0.9340 0.8711 0.8809 31,042 -0.04(-4.25%)
May 02, 2023 0.9976 0.9976 0.8701 0.9200 38,592 -0.04(-4.17%)
May 01, 2023 1.040 1.090 0.9600 0.9600 34,377 -0.11(-10.28%)
Apr 28, 2023 1.105 1.105 1.030 1.070 15,181 +0.01(+0.94%)
Apr 27, 2023 1.100 1.097 1.004 1.060 11,817 +0.02(+1.44%)
Apr 26, 2023 1.100 1.100 1.030 1.045 12,639 -0.05(-4.13%)
Apr 25, 2023 1.100 1.100 1.060 1.090 9,328 +0.01(+0.93%)
Apr 24, 2023 1.080 1.130 1.020 1.080 6,910 +0.05(+4.85%)
Apr 21, 2023 1.100 1.100 1.020 1.030 23,526 -0.05(-4.63%)
Apr 20, 2023 1.100 1.120 1.030 1.080 39,974 +0.01(+0.93%)
Apr 19, 2023 1.040 1.090 1.010 1.070 41,752 +0.04(+3.88%)
Apr 18, 2023 1.000 1.040 0.9500 1.030 30,245 +0.03(+2.49%)
Apr 17, 2023 1.010 1.050 0.9400 1.005 18,391 -0.01(-0.50%)
Apr 14, 2023 1.000 1.030 0.9950 1.010 36,847 +0.01(+1.00%)
Apr 13, 2023 0.9300 1.000 0.9276 1.000 38,419 +0.04(+4.17%)
Apr 12, 2023 0.9275 0.9700 0.9275 0.9600 21,503 +0.03(+3.08%)
Apr 11, 2023 0.8668 0.9386 0.8668 0.9313 40,882 +0.05(+5.85%)
Apr 10, 2023 0.9200 0.9225 0.8557 0.8798 59,873 -0.04(-4.63%)
Apr 06, 2023 0.8745 0.9900 0.8491 0.9225 128,993 -0.03(-2.94%)
Apr 05, 2023 0.9600 1.000 0.8075 0.9504 1,382,974 +0.02(+2.25%)
Apr 04, 2023 0.9300 0.9684 0.9000 0.9295 5,906 +0.03(+2.99%)
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.