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 (%)
Jul 31, 2023 0.9300 0.9300 0.8740 0.8826 35,922 -0.05(-5.11%)
Jul 28, 2023 0.9599 0.9599 0.9021 0.9301 21,843 -0.01(-1.05%)
Jul 27, 2023 0.9800 0.9900 0.9400 0.9400 28,618 -0.00(-0.02%)
Jul 26, 2023 0.9500 0.9700 0.9142 0.9402 21,616 -0.00(-0.01%)
Jul 25, 2023 0.9600 0.9690 0.9314 0.9403 27,730 +0.01(+1.11%)
Jul 24, 2023 0.8933 0.9647 0.8301 0.9300 408,118 +0.10(+12.03%)
Jul 21, 2023 0.8603 0.8604 0.8300 0.8301 31,478 -0.02(-2.68%)
Jul 20, 2023 0.8900 0.8910 0.8300 0.8530 29,443 -0.02(-2.58%)
Jul 19, 2023 0.9010 0.9192 0.8300 0.8756 85,765 -0.05(-4.98%)
Jul 18, 2023 1.000 1.000 0.8778 0.9215 43,175 -0.01(-0.84%)
Jul 17, 2023 1.050 1.150 0.9293 0.9293 103,421 -0.07(-7.06%)
Jul 14, 2023 1.000 1.015 0.9800 0.9999 17,139 -0.03(-2.92%)
Jul 13, 2023 1.050 1.050 0.9950 1.030 22,229 +0.01(+0.98%)
Jul 12, 2023 1.010 1.060 0.9900 1.020 25,061 +0.00(+0.00%)
Jul 11, 2023 1.020 1.090 1.020 1.020 13,106 -0.03(-2.86%)
Jul 10, 2023 1.000 1.090 1.000 1.050 48,365 +0.05(+5.00%)
Jul 07, 2023 1.050 1.050 0.9969 1.000 26,646 -0.01(-1.48%)
Jul 06, 2023 1.070 1.070 1.000 1.015 29,638 -0.07(-6.02%)
Jul 05, 2023 1.080 1.100 1.040 1.080 25,358 +0.02(+1.98%)
Jul 03, 2023 1.050 1.140 1.049 1.059 45,314 -0.05(-4.59%)
Jun 30, 2023 1.130 1.140 1.110 1.110 20,680 +0.02(+1.83%)
Jun 29, 2023 1.080 1.110 1.070 1.090 33,135 +0.03(+2.83%)
Jun 28, 2023 1.110 1.140 1.040 1.060 69,988 -0.08(-7.02%)
Jun 27, 2023 1.060 1.170 1.060 1.140 32,517 +0.06(+5.56%)
Jun 26, 2023 1.030 1.080 1.020 1.080 21,444 +0.02(+1.89%)
Jun 23, 2023 1.050 1.080 1.040 1.060 10,489 -0.01(-1.40%)
Jun 22, 2023 1.030 1.080 1.020 1.075 14,402 +0.03(+3.37%)
Jun 21, 2023 1.100 1.100 0.9800 1.040 10,759 -0.02(-1.89%)
Jun 20, 2023 1.070 1.080 1.060 1.060 10,919 +0.00(+0.00%)
Jun 16, 2023 1.000 1.070 0.9624 1.060 48,148 +0.07(+7.07%)
Jun 15, 2023 0.9700 0.9900 0.9700 0.9900 15,484 +0.09(+9.90%)
May 08, 2023 0.9400 0.9400 0.8832 0.9008 5,184 -0.04(-4.17%)
May 05, 2023 0.9200 0.9500 0.8900 0.9400 18,671 +0.01(+1.08%)
May 04, 2023 0.8900 0.9678 0.8900 0.9300 20,923 +0.05(+5.57%)
May 03, 2023 0.8711 0.9340 0.8711 0.8809 31,042 -0.04(-4.25%)
May 02, 2023 0.9976 0.9976 0.8701 0.9200 38,592 -0.04(-4.17%)
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.