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, 2017 11.00 11.09 10.40 10.90 10,111 +0.20(+1.87%)
Jul 28, 2017 10.20 11.19 10.15 10.70 74,668 +0.40(+3.88%)
Jul 27, 2017 10.20 10.30 10.20 10.30 4,988 -0.10(-0.96%)
Jul 26, 2017 10.20 10.40 10.20 10.40 6,887 +0.20(+1.96%)
Jul 25, 2017 10.30 10.50 10.10 10.20 30,899 -0.15(-1.45%)
Jul 24, 2017 10.11 10.60 10.10 10.35 3,782 +0.25(+2.48%)
Jul 21, 2017 10.00 10.30 10.00 10.10 4,840 +0.10(+1.00%)
Jul 20, 2017 10.30 10.60 9.850 10.00 46,865 -0.10(-0.99%)
Jul 19, 2017 9.500 10.30 9.500 10.10 15,195 +0.30(+3.06%)
Jul 18, 2017 10.60 10.80 9.700 9.800 22,245 -1.70(-14.79%)
Jul 17, 2017 10.90 11.70 9.900 11.50 69,659 +1.10(+10.59%)
Jul 14, 2017 9.300 14.00 9.200 10.40 128,168 +0.61(+6.23%)
Jul 13, 2017 9.201 9.790 9.125 9.790 6,863 +0.59(+6.41%)
Jul 12, 2017 9.280 9.400 9.125 9.200 7,671 -0.10(-1.08%)
Jul 11, 2017 9.903 9.903 9.025 9.300 2,623 -0.70(-7.00%)
Jul 10, 2017 11.90 11.90 9.700 10.00 9,725 +0.40(+4.17%)
Jul 07, 2017 9.500 9.900 9.495 9.600 2,916 +0.40(+4.35%)
Jul 06, 2017 9.605 9.605 9.200 9.200 2,975 -0.40(-4.17%)
Jul 05, 2017 9.521 9.800 9.521 9.600 679 -0.10(-1.03%)
Jul 03, 2017 9.900 10.00 9.700 9.700 2,338 +0.10(+1.04%)
Jun 30, 2017 9.384 9.600 9.350 9.600 2,380 +0.10(+1.05%)
Jun 29, 2017 9.616 9.617 9.300 9.500 2,222 +0.00(+0.00%)
Jun 28, 2017 9.500 9.900 9.300 9.500 4,011 +0.25(+2.66%)
Jun 27, 2017 9.300 9.372 8.984 9.254 2,266 -0.05(-0.49%)
Jun 26, 2017 9.000 9.400 9.000 9.300 5,270 +0.20(+2.20%)
Jun 23, 2017 9.001 9.200 8.750 9.100 13,725 +0.20(+2.25%)
Jun 22, 2017 8.901 9.000 8.900 8.900 1,102 -0.05(-0.56%)
Jun 21, 2017 8.900 9.000 8.750 8.950 1,188 +0.13(+1.49%)
Jun 20, 2017 8.900 9.000 8.750 8.819 1,220 -0.18(-2.01%)
Jun 19, 2017 8.724 9.000 8.711 9.000 887 +0.20(+2.27%)
Jun 16, 2017 9.200 9.597 8.711 8.800 14,954 -0.40(-4.35%)
Jun 15, 2017 9.000 9.200 8.800 9.200 8,475 +0.20(+2.22%)
Jun 14, 2017 9.000 9.300 8.800 9.000 5,515 -0.10(-1.10%)
Jun 13, 2017 8.710 9.297 8.700 9.100 7,563 +0.30(+3.39%)
Jun 12, 2017 8.630 8.899 8.621 8.802 7,068 +0.16(+1.82%)
Jun 09, 2017 8.601 8.645 8.601 8.645 1,327 +0.04(+0.50%)
Jun 08, 2017 8.780 8.780 8.602 8.602 449 +0.00(+0.01%)
Jun 07, 2017 8.800 8.800 8.601 8.601 637 -0.04(-0.48%)
Jun 06, 2017 8.699 8.730 8.600 8.643 1,140 -0.16(-1.79%)
Jun 05, 2017 8.698 8.800 8.600 8.800 1,480 +0.30(+3.52%)
Jun 02, 2017 8.501 8.699 8.501 8.501 1,074 +0.00(+0.01%)
Jun 01, 2017 8.699 8.699 8.491 8.500 763 +0.00(+0.00%)
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%)
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.