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 (%)
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%)
Jul 01, 2020 8.279 8.279 7.757 8.001 3,428 -0.28(-3.36%)
Jun 30, 2020 8.800 8.820 8.000 8.279 8,090 -0.39(-4.47%)
Jun 29, 2020 8.200 9.196 8.200 8.666 4,507 +0.27(+3.17%)
Jun 26, 2020 9.000 9.380 8.100 8.400 14,140 -0.54(-6.01%)
Jun 25, 2020 9.240 9.240 8.660 8.937 4,748 +0.14(+1.56%)
Jun 24, 2020 9.195 9.499 8.520 8.800 6,849 -0.50(-5.38%)
Jun 23, 2020 9.300 9.500 8.800 9.300 8,891 +0.40(+4.49%)
Jun 22, 2020 8.100 9.000 8.100 8.900 20,510 +0.40(+4.71%)
Jun 19, 2020 9.193 9.193 8.338 8.500 10,130 -0.60(-6.59%)
Jun 18, 2020 9.450 9.450 9.050 9.100 4,258 +0.10(+1.11%)
Jun 17, 2020 9.700 10.00 8.500 9.000 27,965 -0.50(-5.27%)
Jun 16, 2020 10.00 10.00 9.500 9.501 4,900 -0.01(-0.09%)
Jun 15, 2020 9.784 9.999 9.273 9.510 3,309 -0.24(-2.47%)
Jun 12, 2020 9.400 10.30 9.400 9.751 3,330 -0.05(-0.51%)
Jun 11, 2020 10.50 10.50 9.800 9.801 8,484 -0.50(-4.84%)
Jun 10, 2020 10.70 11.10 10.10 10.30 4,889 +0.10(+0.98%)
Jun 09, 2020 10.40 10.40 10.00 10.20 7,521 +0.10(+0.99%)
Jun 08, 2020 10.40 10.70 9.700 10.10 20,287 +0.10(+1.01%)
Jun 05, 2020 10.60 10.60 9.600 9.999 9,860 -0.10(-1.00%)
Jun 04, 2020 11.20 11.49 9.976 10.10 8,641 -0.40(-3.81%)
Jun 03, 2020 10.50 11.00 9.200 10.50 17,999 +0.05(+0.48%)
Jun 02, 2020 10.80 11.10 10.30 10.45 7,299 -0.45(-4.13%)
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.