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 (%)
May 28, 2021 10.50 10.80 10.40 10.60 39,987 -0.10(-0.93%)
May 27, 2021 10.20 10.90 10.20 10.70 66,353 +0.20(+1.90%)
May 26, 2021 10.30 10.60 9.920 10.50 86,175 +0.50(+5.00%)
May 25, 2021 10.20 10.30 10.00 10.00 15,717 -0.10(-0.99%)
May 24, 2021 10.50 10.50 10.00 10.10 23,746 -0.30(-2.88%)
May 21, 2021 9.800 10.40 9.642 10.40 75,901 +0.79(+8.22%)
May 20, 2021 10.00 10.50 9.500 9.610 71,036 -0.32(-3.23%)
May 19, 2021 9.300 10.20 9.200 9.931 113,407 +0.63(+6.77%)
May 18, 2021 9.300 9.460 9.100 9.301 46,808 +0.09(+0.99%)
May 17, 2021 9.000 9.390 9.000 9.210 18,417 +0.11(+1.21%)
May 14, 2021 9.000 9.400 8.820 9.100 38,191 +0.10(+1.11%)
May 13, 2021 9.000 9.098 8.820 9.000 54,659 +0.00(+0.00%)
May 12, 2021 8.950 9.099 8.930 9.000 51,530 -0.00(-0.01%)
May 11, 2021 8.800 9.200 8.750 9.001 62,933 -0.10(-1.09%)
May 10, 2021 9.290 9.400 9.100 9.100 60,647 +0.00(+0.00%)
May 07, 2021 9.100 9.380 9.011 9.100 75,847 +0.07(+0.73%)
May 06, 2021 9.150 9.599 9.000 9.034 126,468 -0.47(-4.91%)
May 05, 2021 9.300 9.780 9.101 9.500 111,919 +0.14(+1.55%)
May 04, 2021 9.451 9.580 9.200 9.355 171,883 -0.34(-3.56%)
May 03, 2021 10.20 10.60 9.500 9.700 333,213 -1.00(-9.35%)
Apr 30, 2021 11.00 11.10 10.10 10.70 402,470 -0.80(-6.96%)
Apr 29, 2021 11.90 12.20 10.70 11.50 1,286,711 -1.20(-9.45%)
Apr 28, 2021 13.20 14.90 11.90 12.70 6,187,673 +0.90(+7.63%)
Apr 27, 2021 11.00 18.30 11.00 11.80 16,215,424 +2.50(+26.88%)
Apr 26, 2021 9.224 9.300 8.950 9.300 25,896 +0.13(+1.42%)
Apr 23, 2021 9.200 9.200 9.000 9.170 11,730 +0.45(+5.16%)
Apr 22, 2021 9.300 9.381 8.720 8.720 7,162 -0.38(-4.18%)
Apr 21, 2021 8.500 9.300 8.400 9.100 9,716 +0.60(+7.06%)
Apr 20, 2021 8.500 9.000 8.500 8.500 17,023 -0.22(-2.52%)
Apr 19, 2021 9.400 9.494 8.482 8.720 18,497 -0.50(-5.44%)
Apr 16, 2021 8.300 9.300 8.000 9.222 44,220 +0.92(+11.11%)
Apr 15, 2021 8.100 8.600 7.800 8.300 44,494 -0.20(-2.35%)
Apr 14, 2021 8.800 8.900 8.500 8.500 15,738 -0.10(-1.16%)
Apr 13, 2021 8.900 9.100 8.300 8.600 14,467 -0.09(-1.04%)
Apr 12, 2021 9.200 9.200 8.500 8.690 36,338 -0.47(-5.17%)
Apr 09, 2021 9.780 9.780 9.010 9.164 13,150 -0.08(-0.82%)
Apr 08, 2021 9.450 9.500 9.090 9.240 16,246 +0.01(+0.12%)
Apr 07, 2021 9.980 9.980 9.000 9.229 23,978 -0.37(-3.86%)
Apr 06, 2021 9.605 9.999 9.600 9.600 19,559 -0.20(-2.04%)
Apr 05, 2021 9.963 10.10 9.640 9.800 16,419 -0.16(-1.64%)
Apr 01, 2021 9.800 10.10 9.706 9.963 9,350 +0.06(+0.64%)
Mar 31, 2021 10.00 10.10 9.700 9.900 15,948 -0.10(-1.00%)
Mar 30, 2021 10.00 10.00 9.600 10.00 18,758 +0.13(+1.29%)
Mar 29, 2021 10.20 10.27 9.706 9.873 23,430 -0.13(-1.27%)
Mar 26, 2021 9.800 10.10 9.427 10.00 19,350 +0.20(+2.06%)
Mar 25, 2021 9.400 10.00 8.928 9.798 62,991 -0.10(-1.03%)
Mar 24, 2021 10.10 10.40 9.800 9.900 42,956 -0.20(-1.98%)
Mar 23, 2021 10.50 11.40 10.00 10.10 107,564 -1.40(-12.17%)
Mar 22, 2021 12.00 14.30 11.00 11.50 568,084 +0.90(+8.49%)
Mar 19, 2021 11.10 11.30 10.60 10.60 25,680 -0.60(-5.36%)
Mar 18, 2021 11.00 11.90 10.90 11.20 38,273 +0.00(+0.00%)
Mar 17, 2021 10.70 11.40 10.60 11.20 25,058 +0.00(+0.00%)
Mar 16, 2021 10.60 11.50 10.20 11.20 132,516 +0.70(+6.67%)
Mar 15, 2021 10.50 10.70 10.20 10.50 20,829 +0.10(+0.96%)
Mar 12, 2021 10.40 10.70 9.600 10.40 26,680 +0.20(+1.96%)
Mar 11, 2021 10.50 10.60 10.00 10.20 26,015 -0.10(-0.97%)
Mar 10, 2021 9.501 10.46 9.400 10.30 31,872 +0.96(+10.33%)
Mar 09, 2021 8.650 9.500 8.580 9.336 59,110 +0.44(+4.98%)
Mar 08, 2021 8.780 9.447 8.550 8.893 52,143 -0.23(-2.53%)
Mar 05, 2021 8.600 9.139 7.500 9.124 74,500 +0.48(+5.49%)
Mar 04, 2021 9.500 9.997 8.201 8.649 64,265 -1.45(-14.37%)
Mar 03, 2021 10.50 10.60 10.00 10.10 23,146 -0.30(-2.88%)
Mar 02, 2021 10.30 10.70 10.20 10.40 28,180 +0.30(+2.97%)
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.