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 (%)
Sep 30, 2022 1.860 1.962 1.800 1.800 38,355 -0.07(-3.74%)
Sep 29, 2022 1.920 1.950 1.856 1.870 32,498 -0.01(-0.53%)
Sep 28, 2022 1.730 1.900 1.730 1.880 23,671 +0.10(+5.62%)
Sep 27, 2022 1.740 1.830 1.740 1.780 18,918 +0.01(+0.56%)
Sep 26, 2022 1.680 1.840 1.612 1.770 151,471 +0.11(+6.63%)
Sep 23, 2022 1.650 1.680 1.570 1.660 98,936 -0.02(-1.19%)
Sep 22, 2022 1.730 1.800 1.652 1.680 94,999 -0.08(-4.55%)
Sep 21, 2022 1.990 2.027 1.720 1.760 428,668 -0.20(-10.20%)
Sep 20, 2022 1.850 2.030 1.750 1.960 543,048 +0.11(+5.95%)
Sep 19, 2022 2.020 2.080 1.810 1.850 206,324 -0.21(-10.19%)
Sep 16, 2022 2.200 2.280 2.050 2.060 211,067 -0.14(-6.36%)
Sep 15, 2022 2.280 2.330 2.200 2.200 167,324 -0.09(-3.93%)
Sep 14, 2022 2.350 2.350 2.220 2.290 125,862 +0.03(+1.33%)
Sep 13, 2022 2.340 2.430 2.226 2.260 342,478 -0.08(-3.42%)
Sep 12, 2022 2.240 2.450 2.230 2.340 364,385 +0.03(+1.30%)
Sep 09, 2022 2.480 2.490 2.200 2.310 513,215 -0.15(-5.91%)
Sep 08, 2022 2.700 3.060 2.350 2.455 818,421 -0.19(-7.01%)
Sep 07, 2022 2.530 2.750 2.530 2.640 284,251 +0.11(+4.35%)
Sep 06, 2022 2.510 2.590 2.350 2.530 539,173 -0.05(-1.94%)
Sep 02, 2022 2.610 2.720 2.410 2.580 439,372 -0.16(-5.84%)
Sep 01, 2022 2.300 3.160 2.180 2.740 4,976,659 +0.43(+18.61%)
Aug 31, 2022 2.490 2.568 2.260 2.310 170,717 -0.22(-8.70%)
Aug 30, 2022 2.650 2.654 2.460 2.530 121,987 -0.16(-5.96%)
Aug 29, 2022 2.540 2.950 2.540 2.690 315,317 +0.12(+4.64%)
Aug 26, 2022 2.890 3.130 2.480 2.571 254,401 -0.40(-13.61%)
Aug 25, 2022 3.220 3.270 2.920 2.976 128,081 -0.25(-7.84%)
Aug 24, 2022 3.300 3.300 3.172 3.229 61,777 +0.06(+1.80%)
Aug 23, 2022 2.900 3.373 2.918 3.172 140,534 +0.20(+6.59%)
Aug 22, 2022 2.800 3.150 2.753 2.976 54,670 +0.08(+2.62%)
Aug 19, 2022 2.961 3.098 2.710 2.900 111,908 -0.06(-2.19%)
Aug 18, 2022 3.100 3.155 2.920 2.965 59,930 -0.12(-3.80%)
Aug 17, 2022 3.180 3.244 3.060 3.082 32,150 -0.12(-3.69%)
Aug 16, 2022 3.220 3.382 3.105 3.200 123,068 -0.15(-4.45%)
Aug 15, 2022 3.172 3.501 3.100 3.349 71,152 +0.18(+5.51%)
Aug 12, 2022 3.800 3.800 3.110 3.174 86,287 -0.26(-7.46%)
Aug 11, 2022 3.500 3.600 3.400 3.430 62,747 +0.05(+1.33%)
Aug 10, 2022 3.315 3.500 3.301 3.385 29,803 +0.08(+2.48%)
Aug 09, 2022 3.535 3.680 3.301 3.303 144,460 -0.16(-4.70%)
Aug 08, 2022 3.200 3.500 3.090 3.466 190,582 +0.38(+12.17%)
Aug 05, 2022 2.901 3.102 2.900 3.090 81,782 +0.09(+3.00%)
Aug 04, 2022 2.920 3.000 2.860 3.000 54,812 +0.09(+3.06%)
Aug 03, 2022 3.050 3.070 2.860 2.911 83,531 -0.04(-1.32%)
Aug 02, 2022 3.100 3.100 2.930 2.950 48,257 -0.13(-4.38%)
Aug 01, 2022 3.092 3.100 2.927 3.085 29,895 -0.02(-0.48%)
Jul 29, 2022 3.000 3.300 3.000 3.100 105,078 +0.10(+3.33%)
Jul 28, 2022 2.977 3.030 2.850 3.000 47,717 +0.00(+0.00%)
Jul 27, 2022 2.900 3.085 2.900 3.000 60,772 +0.09(+3.06%)
Jul 26, 2022 3.022 3.109 2.805 2.911 94,556 -0.12(-3.86%)
Jul 25, 2022 3.081 3.092 2.900 3.028 50,621 -0.03(-0.92%)
Jul 22, 2022 3.250 3.250 2.880 3.056 84,624 -0.27(-7.98%)
Jul 21, 2022 3.233 3.370 3.150 3.321 74,672 -0.03(-0.90%)
Jul 20, 2022 3.000 3.410 3.000 3.351 133,285 +0.23(+7.40%)
Jul 19, 2022 3.155 3.380 2.900 3.120 191,399 -0.16(-4.79%)
Jul 18, 2022 3.650 3.699 3.138 3.277 304,774 -0.41(-11.22%)
Jul 15, 2022 3.700 3.850 3.619 3.691 86,694 -0.11(-2.87%)
Jul 14, 2022 3.700 3.875 3.700 3.800 73,150 +0.03(+0.82%)
Jul 13, 2022 3.720 3.800 3.700 3.769 57,577 -0.03(-0.82%)
Jul 12, 2022 3.800 3.850 3.651 3.800 70,626 -0.01(-0.26%)
Jul 11, 2022 4.000 4.098 3.710 3.810 132,017 -0.20(-5.03%)
Jul 08, 2022 3.666 4.199 3.600 4.012 272,653 +0.30(+8.11%)
Jul 07, 2022 3.902 3.902 3.612 3.711 389,547 -0.30(-7.41%)
Jul 06, 2022 4.284 4.284 4.000 4.008 259,401 -0.28(-6.46%)
Jul 05, 2022 5.600 5.570 4.110 4.285 1,016,696 -1.38(-24.39%)
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.