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, 2022 5.400 7.688 4.832 6.700 3,554,702 +1.53(+29.57%)
Jun 29, 2022 5.800 6.147 4.808 5.171 420,052 -0.69(-11.76%)
Jun 28, 2022 6.250 6.300 5.500 5.860 536,754 -0.53(-8.32%)
Jun 27, 2022 6.786 6.995 6.320 6.392 186,333 -0.45(-6.60%)
Jun 24, 2022 7.293 7.420 6.711 6.844 166,257 -0.47(-6.49%)
Jun 23, 2022 8.000 8.000 7.101 7.319 191,432 -0.61(-7.70%)
Jun 22, 2022 7.400 7.930 7.320 7.930 215,382 +0.50(+6.74%)
Jun 21, 2022 7.100 7.699 7.011 7.429 235,839 +0.03(+0.39%)
Jun 17, 2022 7.000 7.400 6.800 7.400 180,793 +0.41(+5.87%)
Jun 16, 2022 7.000 7.100 6.600 6.990 276,389 -0.12(-1.65%)
Jun 15, 2022 7.200 7.478 6.200 7.107 694,391 -0.45(-5.93%)
Jun 14, 2022 7.956 7.956 7.300 7.555 230,730 -0.45(-5.56%)
Jun 13, 2022 7.900 8.199 6.451 8.000 771,864 +0.30(+3.90%)
Jun 10, 2022 8.200 8.500 7.500 7.700 320,796 -0.67(-8.03%)
Jun 09, 2022 8.600 8.650 7.617 8.372 380,160 -0.18(-2.08%)
Jun 08, 2022 7.500 8.995 7.420 8.550 582,210 +0.95(+12.50%)
Jun 07, 2022 7.510 7.651 7.267 7.600 311,394 +0.19(+2.55%)
Jun 06, 2022 7.400 7.580 7.000 7.411 301,952 +0.12(+1.60%)
Jun 03, 2022 7.449 7.449 6.853 7.294 222,049 -0.07(-0.88%)
Jun 02, 2022 7.500 7.680 7.000 7.359 263,779 +0.20(+2.78%)
Jun 01, 2022 7.700 7.950 6.700 7.160 948,770 -0.34(-4.51%)
May 31, 2022 6.827 7.552 6.320 7.498 479,655 +0.85(+12.77%)
May 27, 2022 6.400 7.100 5.701 6.649 878,136 -0.05(-0.75%)
May 26, 2022 7.492 7.690 6.535 6.699 929,278 -0.60(-8.25%)
May 25, 2022 6.900 7.700 6.703 7.301 814,680 +0.40(+5.81%)
May 24, 2022 7.189 7.779 6.518 6.900 1,448,160 -0.20(-2.82%)
May 23, 2022 6.542 7.530 6.201 7.100 736,377 +0.80(+12.70%)
May 20, 2022 6.464 6.800 5.432 6.300 445,474 -0.20(-3.08%)
May 19, 2022 7.000 7.200 6.321 6.500 412,636 -0.70(-9.72%)
May 18, 2022 6.403 7.292 5.900 7.200 1,222,249 +1.30(+22.08%)
May 17, 2022 5.964 6.245 5.540 5.898 281,407 -0.40(-6.38%)
May 16, 2022 5.700 6.475 5.636 6.300 884,287 +1.10(+21.15%)
May 13, 2022 5.800 5.896 5.105 5.200 274,158 -0.30(-5.45%)
May 12, 2022 5.400 5.966 4.890 5.500 462,623 +0.12(+2.25%)
May 11, 2022 5.500 5.977 5.119 5.379 543,887 +0.06(+1.05%)
May 10, 2022 5.200 5.755 5.010 5.323 434,681 +0.31(+6.25%)
May 09, 2022 4.400 5.500 4.200 5.010 592,080 +0.66(+15.15%)
May 06, 2022 4.211 4.500 4.105 4.351 43,572 +0.15(+3.60%)
May 05, 2022 4.800 4.825 4.022 4.200 94,864 -0.50(-10.64%)
May 04, 2022 4.500 4.898 4.500 4.700 36,489 +0.05(+1.05%)
May 03, 2022 4.700 4.900 4.510 4.651 39,720 -0.15(-3.08%)
May 02, 2022 5.100 5.200 4.710 4.799 81,865 -0.39(-7.60%)
Apr 29, 2022 5.200 5.680 5.000 5.194 86,069 -0.01(-0.25%)
Apr 28, 2022 6.100 6.149 4.812 5.207 129,829 -0.71(-12.06%)
Apr 27, 2022 6.200 6.290 5.862 5.921 57,286 +0.13(+2.19%)
Apr 26, 2022 6.300 6.500 5.600 5.794 201,906 -0.49(-7.84%)
Apr 25, 2022 5.400 6.400 5.360 6.287 216,753 +0.97(+18.29%)
Apr 22, 2022 5.210 5.450 5.003 5.315 79,813 +0.08(+1.51%)
Apr 21, 2022 5.100 5.500 5.103 5.236 48,349 -0.02(-0.38%)
Apr 20, 2022 5.429 5.450 5.115 5.256 40,494 -0.14(-2.67%)
Apr 19, 2022 5.100 5.600 4.900 5.400 140,920 +0.30(+5.88%)
Apr 18, 2022 4.900 5.239 4.701 5.100 55,841 +0.05(+0.93%)
Apr 14, 2022 4.931 5.300 4.840 5.053 66,907 -0.09(-1.69%)
Apr 13, 2022 5.300 5.374 4.911 5.140 41,094 -0.16(-3.02%)
Apr 12, 2022 5.200 5.800 5.211 5.300 114,871 -0.10(-1.85%)
Apr 11, 2022 4.600 5.600 4.485 5.400 328,197 +0.89(+19.79%)
Apr 08, 2022 4.680 4.700 4.431 4.508 31,598 -0.17(-3.68%)
Apr 07, 2022 4.450 4.700 4.450 4.680 68,122 +0.33(+7.56%)
Apr 06, 2022 4.100 4.699 4.051 4.351 113,605 +0.12(+2.93%)
Apr 05, 2022 4.700 4.800 4.125 4.227 216,380 -0.52(-11.01%)
Apr 04, 2022 4.725 4.800 4.500 4.750 74,911 +0.20(+4.40%)
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.