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 (%)
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%)
Nov 02, 2020 5.100 5.449 5.044 5.200 9,982 +0.10(+1.96%)
Oct 30, 2020 5.555 5.555 5.000 5.100 18,100 -0.40(-7.29%)
Oct 29, 2020 5.285 5.673 5.000 5.501 13,917 +0.00(+0.00%)
Oct 28, 2020 6.036 6.098 5.401 5.501 15,791 -0.60(-9.82%)
Oct 27, 2020 6.450 6.450 5.870 6.100 23,480 -0.30(-4.69%)
Oct 26, 2020 6.500 6.700 6.200 6.400 17,211 -0.10(-1.54%)
Oct 23, 2020 6.500 6.700 6.300 6.500 28,310 +0.00(+0.00%)
Oct 22, 2020 6.400 6.700 6.400 6.500 29,508 +0.00(+0.00%)
Oct 21, 2020 6.200 6.800 5.700 6.500 53,194 +0.40(+6.56%)
Oct 20, 2020 5.800 6.200 5.400 6.100 58,440 +0.50(+8.93%)
Oct 19, 2020 4.600 5.700 4.600 5.600 74,414 +0.96(+20.69%)
Oct 16, 2020 4.620 4.674 4.501 4.640 33,550 +0.06(+1.40%)
Oct 15, 2020 4.447 4.580 4.279 4.576 10,779 +0.08(+1.69%)
Oct 14, 2020 4.600 4.600 4.400 4.500 23,010 -0.09(-1.98%)
Oct 13, 2020 4.600 4.650 4.263 4.591 28,132 +0.02(+0.35%)
Oct 12, 2020 4.400 4.674 4.200 4.575 49,867 +0.32(+7.39%)
Oct 09, 2020 4.003 4.290 3.950 4.260 28,600 +0.34(+8.67%)
Oct 08, 2020 3.900 3.950 3.786 3.920 37,191 +0.06(+1.50%)
Oct 07, 2020 3.950 3.988 3.770 3.862 31,048 -0.04(-1.03%)
Oct 06, 2020 3.990 3.997 3.720 3.902 47,533 -0.02(-0.46%)
Oct 05, 2020 3.950 4.020 3.920 3.920 14,250 -0.02(-0.58%)
Oct 02, 2020 4.000 4.088 3.922 3.943 19,150 -0.16(-3.85%)
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.