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 (%)
Jan 29, 2021 9.297 9.387 8.630 8.900 37,080 -0.40(-4.30%)
Jan 28, 2021 9.000 10.00 8.700 9.300 128,486 +0.45(+5.08%)
Jan 27, 2021 8.800 9.223 8.610 8.850 43,729 -0.15(-1.67%)
Jan 26, 2021 9.200 9.300 8.800 9.000 47,385 +0.10(+1.12%)
Jan 25, 2021 8.600 9.500 8.400 8.900 86,819 +0.43(+5.08%)
Jan 22, 2021 8.500 8.500 7.774 8.470 60,760 +0.27(+3.29%)
Jan 21, 2021 8.600 8.800 8.200 8.200 75,111 -0.40(-4.65%)
Jan 20, 2021 7.700 9.400 7.700 8.600 371,581 +0.83(+10.75%)
Jan 19, 2021 7.839 7.839 7.300 7.765 37,486 +0.12(+1.61%)
Jan 15, 2021 7.850 7.850 7.012 7.642 55,050 -0.11(-1.39%)
Jan 14, 2021 7.846 7.958 7.600 7.750 37,091 -0.13(-1.65%)
Jan 13, 2021 7.982 8.300 7.685 7.880 73,531 -0.54(-6.40%)
Jan 12, 2021 6.900 8.500 6.800 8.419 327,345 +1.78(+26.79%)
Jan 11, 2021 6.720 6.752 6.500 6.640 36,660 -0.07(-1.07%)
Jan 08, 2021 6.850 6.850 6.411 6.712 44,630 -0.09(-1.29%)
Jan 07, 2021 6.200 6.900 6.100 6.800 223,459 +0.83(+13.88%)
Jan 06, 2021 6.499 6.500 5.910 5.971 30,046 -0.23(-3.69%)
Jan 05, 2021 6.100 6.500 6.000 6.200 35,428 +0.20(+3.33%)
Jan 04, 2021 6.400 6.400 5.900 6.000 30,117 -0.10(-1.64%)
Dec 31, 2020 6.100 6.100 6.100 44,536 +0.12(+1.96%)
Dec 30, 2020 6.391 6.391 5.715 5.983 44,536 -0.35(-5.57%)
Dec 29, 2020 6.600 6.600 6.130 6.336 57,546 -0.26(-3.97%)
Dec 28, 2020 6.200 6.600 6.120 6.598 44,977 +0.15(+2.29%)
Dec 24, 2020 6.300 6.599 5.940 6.450 39,020 +0.15(+2.38%)
Dec 23, 2020 5.800 6.473 5.650 6.300 118,406 +0.65(+11.46%)
Dec 22, 2020 5.721 5.890 5.542 5.652 41,473 +0.10(+1.78%)
Dec 21, 2020 5.640 5.700 5.500 5.553 22,184 +0.04(+0.78%)
Dec 18, 2020 5.724 5.788 5.500 5.510 60,060 -0.15(-2.70%)
Dec 17, 2020 5.700 5.803 5.400 5.663 115,486 +0.26(+4.85%)
Dec 16, 2020 5.371 5.526 5.200 5.401 76,901 +0.00(+0.02%)
Dec 15, 2020 5.500 5.500 5.200 5.400 39,195 +0.00(+0.00%)
Dec 14, 2020 5.700 5.700 5.300 5.400 87,883 -0.23(-4.09%)
Dec 11, 2020 5.500 6.100 5.400 5.630 134,960 +0.13(+2.36%)
Dec 10, 2020 5.371 5.689 5.200 5.500 136,026 +0.11(+1.98%)
Dec 09, 2020 5.660 5.684 5.252 5.393 59,982 -0.33(-5.85%)
Dec 08, 2020 5.405 5.779 5.350 5.728 91,204 +0.13(+2.29%)
Dec 07, 2020 5.500 5.990 5.200 5.600 188,978 +0.00(+0.00%)
Dec 04, 2020 5.850 5.850 5.501 5.600 145,370 -0.20(-3.45%)
Dec 03, 2020 6.100 6.200 5.500 5.800 299,174 -0.22(-3.65%)
Dec 02, 2020 6.930 6.930 5.824 6.020 339,826 -1.18(-16.39%)
Dec 01, 2020 6.300 7.500 5.600 7.200 714,209 +1.23(+20.60%)
Nov 30, 2020 6.300 6.300 5.700 5.970 10,789 -0.02(-0.33%)
Nov 27, 2020 6.200 6.200 5.842 5.990 9,940 -0.08(-1.32%)
Nov 25, 2020 6.000 6.299 5.860 6.070 5,470 -0.16(-2.57%)
Nov 24, 2020 6.200 6.300 6.101 6.230 24,438 +0.18(+2.98%)
Nov 23, 2020 5.950 6.100 5.685 6.050 11,547 +0.10(+1.68%)
Nov 20, 2020 6.100 6.249 5.501 5.950 16,180 -0.05(-0.83%)
Nov 19, 2020 6.000 6.000 5.800 6.000 7,950 +0.22(+3.81%)
Nov 18, 2020 5.488 6.071 5.450 5.780 23,241 +0.28(+5.09%)
Nov 17, 2020 5.617 5.628 5.330 5.500 6,537 +0.15(+2.80%)
Nov 16, 2020 5.344 5.597 5.100 5.350 19,402 +0.26(+5.11%)
Nov 13, 2020 4.900 5.182 4.900 5.090 47,950 +0.17(+3.43%)
Nov 12, 2020 5.075 5.200 4.921 4.921 8,248 -0.15(-3.03%)
Nov 11, 2020 5.000 5.103 4.900 5.075 53,790 +0.07(+1.48%)
Nov 10, 2020 5.100 5.124 4.820 5.001 43,180 -0.09(-1.73%)
Nov 09, 2020 4.800 5.272 4.800 5.089 55,722 +0.34(+7.14%)
Nov 06, 2020 4.990 5.319 4.700 4.750 19,790 -0.04(-0.92%)
Nov 05, 2020 4.791 4.998 4.678 4.794 15,459 +0.09(+2.00%)
Nov 04, 2020 5.400 5.500 4.500 4.700 35,121 -0.63(-11.82%)
Nov 03, 2020 5.350 5.584 5.214 5.330 8,448 +0.13(+2.50%)
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.