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 31, 2017 8.700 8.900 8.450 8.500 5,448 +0.00(+0.00%)
May 30, 2017 8.674 8.701 8.411 8.500 3,752 -0.20(-2.30%)
May 26, 2017 8.603 8.900 8.600 8.700 707 +0.10(+1.16%)
May 25, 2017 8.900 8.900 8.600 8.600 388 -0.18(-2.01%)
May 24, 2017 9.000 9.000 8.500 8.776 1,587 +0.18(+2.05%)
May 23, 2017 9.200 9.200 8.600 8.600 5,578 +0.00(+0.00%)
May 22, 2017 9.200 9.200 8.500 8.600 274 -0.30(-3.37%)
May 19, 2017 9.400 9.400 8.800 8.900 517 +0.30(+3.49%)
May 18, 2017 8.411 8.900 8.411 8.600 2,556 +0.10(+1.18%)
May 17, 2017 8.700 8.700 8.500 8.500 2,266 -0.20(-2.30%)
May 16, 2017 8.700 8.901 8.411 8.700 4,322 +0.00(+0.00%)
May 15, 2017 8.700 8.700 8.411 8.700 1,376 +0.29(+3.44%)
May 12, 2017 8.300 9.100 8.200 8.411 6,040 -0.49(-5.49%)
May 11, 2017 8.248 9.300 8.200 8.900 23,354 +0.30(+3.49%)
May 10, 2017 8.103 8.600 7.700 8.600 5,981 +0.10(+1.18%)
May 09, 2017 8.100 8.600 8.050 8.500 5,358 -0.10(-1.16%)
May 08, 2017 8.420 8.700 8.420 8.600 134 +0.00(+0.00%)
May 05, 2017 8.603 8.700 8.475 8.600 681 -0.10(-1.15%)
May 04, 2017 8.800 8.900 8.700 8.700 546 -0.11(-1.19%)
May 03, 2017 8.805 8.805 8.805 8.805 200 +0.11(+1.21%)
May 02, 2017 8.609 8.850 8.609 8.700 565 +0.10(+1.16%)
May 01, 2017 8.794 8.794 8.600 8.600 95 -0.21(-2.38%)
Apr 28, 2017 8.800 9.150 8.800 8.810 926 +0.01(+0.11%)
Apr 27, 2017 8.100 8.800 6.885 8.800 2,273 +0.40(+4.76%)
Apr 26, 2017 8.303 8.400 8.300 8.400 3,235 +0.00(+0.05%)
Apr 25, 2017 8.575 8.600 8.396 8.396 226 -0.20(-2.37%)
Apr 24, 2017 8.500 8.600 8.500 8.600 2,818 +0.00(+0.00%)
Apr 21, 2017 8.513 8.600 8.500 8.600 93 +0.00(+0.00%)
Apr 20, 2017 8.100 8.744 8.100 8.600 544 +0.20(+2.38%)
Apr 19, 2017 8.100 8.400 8.000 8.400 1,736 +0.00(+0.00%)
Apr 18, 2017 8.700 8.700 8.400 8.400 1,320 -0.07(-0.82%)
Apr 17, 2017 8.500 8.700 8.401 8.469 804 -0.03(-0.36%)
Apr 13, 2017 8.500 8.500 8.500 8.500 474 +0.00(+0.00%)
Apr 12, 2017 8.209 8.700 8.209 8.500 381 -0.20(-2.30%)
Apr 11, 2017 8.600 8.953 8.600 8.700 1,767 +0.10(+1.16%)
Apr 10, 2017 8.600 8.801 8.600 8.600 767 +0.40(+4.88%)
Apr 07, 2017 8.700 8.700 8.200 8.200 142 -0.20(-2.38%)
Apr 06, 2017 8.500 8.500 8.400 8.400 62 +0.20(+2.44%)
Apr 05, 2017 8.200 8.400 8.200 8.200 374 -0.14(-1.70%)
Apr 04, 2017 8.700 8.701 8.342 8.342 425 -0.36(-4.11%)
Apr 03, 2017 8.307 8.700 8.307 8.700 772 +0.10(+1.17%)
Mar 31, 2017 9.000 9.000 8.261 8.599 7,479 -0.10(-1.16%)
Mar 30, 2017 8.500 8.700 8.203 8.700 611 +0.40(+4.82%)
Mar 29, 2017 8.400 8.400 8.200 8.300 1,532 +0.00(+0.00%)
Mar 28, 2017 8.300 8.400 8.200 8.300 2,831 +0.10(+1.22%)
Mar 27, 2017 8.347 8.499 8.000 8.200 1,023 +0.10(+1.23%)
Mar 24, 2017 7.980 8.200 7.800 8.100 3,198 -0.07(-0.84%)
Mar 23, 2017 7.800 8.199 7.800 8.169 2,385 +0.26(+3.27%)
Mar 22, 2017 7.900 7.999 7.801 7.910 725 +0.01(+0.11%)
Mar 21, 2017 8.000 8.200 7.900 7.901 1,131 +0.39(+5.21%)
Mar 20, 2017 7.500 7.900 7.500 7.510 1,037 -0.01(-0.19%)
Mar 17, 2017 7.500 7.892 7.500 7.524 1,514 -0.08(-1.00%)
Mar 16, 2017 7.999 7.999 7.500 7.600 9,365 -0.10(-1.30%)
Mar 15, 2017 7.916 7.976 7.700 7.700 740 -0.12(-1.48%)
Mar 14, 2017 8.199 8.200 7.800 7.816 1,959 -0.28(-3.51%)
Mar 13, 2017 8.288 8.292 8.100 8.100 1,976 +0.30(+3.85%)
Mar 10, 2017 7.600 8.101 7.600 7.800 503 +0.03(+0.39%)
Mar 09, 2017 7.801 7.840 7.600 7.770 992 +0.17(+2.24%)
Mar 08, 2017 8.187 8.187 7.600 7.600 1,372 -0.22(-2.81%)
Mar 07, 2017 8.040 8.040 7.820 7.820 167 +0.22(+2.88%)
Mar 06, 2017 7.600 8.000 7.600 7.601 485 +0.00(+0.01%)
Mar 03, 2017 7.959 7.988 7.600 7.600 844 +0.00(+0.00%)
Mar 02, 2017 8.020 8.187 7.600 7.600 2,309 -0.60(-7.28%)
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.