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 (%)
Nov 07, 2023 0.3500 0 -0.01(-1.69%)
Nov 06, 2023 0.3500 0.3989 0.3301 0.3560 137,727 -0.04(-9.18%)
Nov 03, 2023 0.3300 0.4400 0.3240 0.3920 175,567 +0.03(+7.07%)
Nov 02, 2023 0.3613 0.3752 0.3418 0.3661 60,315 +0.02(+4.60%)
Nov 01, 2023 0.3398 0.3500 0.3150 0.3500 43,006 +0.02(+6.09%)
Oct 31, 2023 0.3100 0.3499 0.3060 0.3299 32,952 +0.00(+0.18%)
Oct 30, 2023 0.3370 0.3670 0.3201 0.3293 27,149 -0.02(-5.10%)
Oct 27, 2023 0.3400 0.3899 0.3400 0.3470 21,790 -0.00(-0.34%)
Oct 26, 2023 0.3813 0.3813 0.3450 0.3482 30,434 -0.03(-7.12%)
Oct 25, 2023 0.3842 0.4020 0.3613 0.3749 15,197 -0.01(-2.42%)
Oct 24, 2023 0.3600 0.3849 0.3600 0.3842 13,004 +0.03(+9.77%)
Oct 23, 2023 0.3833 0.3833 0.3500 0.3500 52,274 -0.05(-12.63%)
Oct 20, 2023 0.3700 0.4006 0.3700 0.4006 24,037 +0.03(+6.83%)
Oct 19, 2023 0.5100 0.5100 0.3700 0.3750 135,949 -0.07(-16.41%)
Oct 18, 2023 0.3943 0.4500 0.3800 0.4486 124,284 +0.07(+19.44%)
Oct 17, 2023 0.4000 0.4050 0.3756 0.3756 27,054 -0.02(-4.91%)
Oct 16, 2023 0.3978 0.4099 0.3810 0.3950 23,047 +0.01(+1.96%)
Oct 13, 2023 0.3800 0.4000 0.3800 0.3874 8,806 +0.01(+1.87%)
Oct 12, 2023 0.3995 0.4000 0.3801 0.3803 15,528 -0.02(-4.81%)
Oct 11, 2023 0.3975 0.4206 0.3750 0.3995 24,206 +0.01(+2.38%)
Oct 10, 2023 0.3700 0.4000 0.3600 0.3902 37,412 +0.03(+6.90%)
Oct 09, 2023 0.4000 0.4000 0.3602 0.3650 39,371 -0.03(-6.41%)
Oct 06, 2023 0.4222 0.4299 0.3900 0.3900 35,955 -0.03(-7.60%)
Oct 05, 2023 0.4291 0.4341 0.4203 0.4221 7,892 -0.00(-0.21%)
Oct 04, 2023 0.4401 0.4412 0.4202 0.4230 12,188 -0.01(-1.65%)
Oct 03, 2023 0.4400 0.4519 0.4202 0.4301 14,300 -0.01(-3.13%)
Oct 02, 2023 0.4622 0.4622 0.4225 0.4440 13,759 +0.01(+3.26%)
Sep 29, 2023 0.4450 0.4460 0.4203 0.4300 19,133 -0.01(-2.27%)
Sep 28, 2023 0.4800 0.4780 0.4260 0.4400 6,876 -0.02(-3.93%)
Sep 27, 2023 0.4275 0.4599 0.4250 0.4580 8,382 +0.01(+1.78%)
Sep 26, 2023 0.4310 0.4505 0.4202 0.4500 10,262 +0.03(+6.64%)
Sep 25, 2023 0.4288 0.4300 0.4220 0.4220 10,452 -0.02(-4.05%)
Sep 22, 2023 0.4505 0.4505 0.4300 0.4398 15,520 -0.01(-2.48%)
Sep 21, 2023 0.4900 0.4900 0.4480 0.4510 41,022 -0.01(-2.17%)
Sep 20, 2023 0.4675 0.4879 0.4610 0.4610 13,062 -0.00(-0.28%)
Sep 19, 2023 0.4800 0.4894 0.4550 0.4623 10,842 -0.00(-0.26%)
Sep 18, 2023 0.4805 0.4805 0.4503 0.4635 42,761 -0.02(-3.44%)
Sep 15, 2023 0.4900 0.4900 0.4500 0.4800 84,221 -0.01(-2.06%)
Sep 14, 2023 0.5270 0.5270 0.4800 0.4901 48,215 -0.04(-7.16%)
Sep 13, 2023 0.5100 0.5320 0.5100 0.5279 20,074 +0.01(+2.90%)
Sep 12, 2023 0.5120 0.5160 0.5001 0.5130 9,541 -0.00(-0.58%)
Sep 11, 2023 0.4941 0.5320 0.4941 0.5160 10,659 +0.01(+2.38%)
Sep 08, 2023 0.5020 0.5320 0.5000 0.5040 6,108 -0.02(-4.35%)
Sep 07, 2023 0.5400 0.5670 0.5250 0.5269 6,232 -0.02(-4.03%)
Sep 06, 2023 0.5251 0.5728 0.5251 0.5490 10,872 +0.02(+3.58%)
Sep 05, 2023 0.5700 0.5699 0.5281 0.5300 7,510 -0.02(-4.04%)
Sep 01, 2023 0.5320 0.5890 0.5245 0.5523 5,241 +0.02(+2.85%)
Aug 31, 2023 0.6000 0.6000 0.5270 0.5370 28,326 -0.07(-11.95%)
Aug 30, 2023 0.4830 0.6099 0.4800 0.6099 59,733 +0.11(+23.19%)
Aug 29, 2023 0.4803 0.5122 0.4700 0.4951 74,217 +0.01(+2.82%)
Aug 28, 2023 0.5481 0.5800 0.4700 0.4815 481,117 -0.07(-11.97%)
Aug 25, 2023 0.5900 0.6070 0.4903 0.5470 632,957 -0.04(-7.30%)
Aug 24, 2023 0.6425 0.6600 0.5600 0.5901 183,093 -0.11(-15.20%)
Aug 23, 2023 0.7300 0.7310 0.6959 0.6959 30,766 -0.02(-3.35%)
Aug 22, 2023 0.7050 0.7399 0.6951 0.7200 13,139 +0.01(+1.39%)
Aug 21, 2023 0.7250 0.7488 0.7100 0.7101 21,174 -0.00(-0.69%)
Aug 18, 2023 0.7200 0.7480 0.7150 0.7150 28,723 +0.00(+0.00%)
Aug 17, 2023 0.7448 0.7850 0.7100 0.7150 27,651 -0.04(-5.55%)
Aug 16, 2023 0.8300 0.8300 0.7111 0.7570 102,834 -0.07(-8.80%)
Aug 15, 2023 0.8900 0.8900 0.8110 0.8300 34,376 -0.04(-4.60%)
Aug 14, 2023 0.8600 0.8700 0.8390 0.8700 5,293 +0.00(+0.00%)
Aug 11, 2023 0.8990 0.8999 0.8350 0.8700 13,853 +0.02(+1.75%)
Aug 10, 2023 0.8600 0.8600 0.8450 0.8550 6,895 -0.02(-1.72%)
Aug 09, 2023 0.8800 0.8929 0.8300 0.8700 89,408 -0.02(-2.58%)
Aug 08, 2023 0.8811 0.9298 0.8811 0.8930 8,669 +0.01(+1.35%)
Aug 07, 2023 0.8760 0.9650 0.8600 0.8811 235,597 +0.02(+2.44%)
Aug 04, 2023 0.9211 0.9500 0.8505 0.8601 21,105 -0.01(-1.25%)
Aug 03, 2023 0.9000 0.9000 0.8600 0.8710 19,904 -0.03(-3.22%)
Aug 02, 2023 0.9200 0.9300 0.9000 0.9000 11,287 -0.01(-1.42%)
Aug 01, 2023 0.8649 0.9500 0.8600 0.9130 16,183 +0.03(+3.44%)
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 +0.02(+2.33%)
Jun 14, 2023 0.9900 1.000 0.9222 0.9675 14,079 -0.03(-3.25%)
Jun 13, 2023 0.9549 1.000 0.8954 1.000 19,023 +0.05(+4.72%)
Jun 12, 2023 0.9000 0.9980 0.8865 0.9549 33,405 +0.05(+6.10%)
Jun 09, 2023 0.8300 0.9000 0.8300 0.9000 2,737 +0.00(+0.01%)
Jun 08, 2023 0.8512 0.8999 0.8482 0.8999 2,453 +0.02(+2.26%)
Jun 07, 2023 0.8999 0.8999 0.8771 0.8800 5,346 +0.01(+1.16%)
Jun 06, 2023 0.8300 0.8700 0.8300 0.8699 7,083 +0.01(+0.68%)
Jun 05, 2023 0.8300 0.8640 0.8201 0.8640 3,351 +0.01(+1.43%)
Jun 02, 2023 0.8575 0.8599 0.8050 0.8518 4,589 -0.00(-0.53%)
Jun 01, 2023 0.8450 0.8599 0.8450 0.8563 938 +0.00(+0.15%)
May 31, 2023 0.8300 0.8550 0.8300 0.8550 9,262 +0.03(+3.94%)
May 30, 2023 0.8100 0.8509 0.8050 0.8226 4,755 +0.04(+5.18%)
May 26, 2023 0.8500 0.8698 0.7500 0.7821 48,226 -0.09(-10.10%)
May 25, 2023 0.8800 0.8800 0.8267 0.8700 22,415 +0.01(+1.03%)
May 24, 2023 0.8400 0.8611 0.8050 0.8611 8,613 +0.01(+1.32%)
May 23, 2023 0.8090 0.8800 0.8090 0.8499 12,710 +0.02(+2.25%)
May 22, 2023 0.8500 0.8700 0.8051 0.8312 21,039 -0.02(-2.21%)
May 19, 2023 0.9000 0.9000 0.8500 0.8500 33,333 -0.05(-5.56%)
May 18, 2023 0.8800 0.9000 0.8502 0.9000 26,455 +0.02(+1.69%)
May 17, 2023 0.8900 0.9000 0.8800 0.8850 3,855 -0.01(-0.56%)
May 16, 2023 0.8800 0.8980 0.8800 0.8900 8,806 +0.01(+0.93%)
May 15, 2023 0.9000 0.9180 0.8800 0.8818 4,693 -0.02(-2.56%)
May 12, 2023 0.8800 0.9050 0.8700 0.9050 10,045 -0.00(-0.33%)
May 11, 2023 0.8777 0.9080 0.8701 0.9080 8,880 +0.01(+0.89%)
May 10, 2023 0.8900 0.9060 0.8900 0.9000 9,146 +0.00(+0.00%)
May 09, 2023 0.9000 0.9200 0.8823 0.9000 2,661 -0.00(-0.09%)
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%)
May 01, 2023 1.040 1.090 0.9600 0.9600 34,377 -0.11(-10.28%)
Apr 28, 2023 1.105 1.105 1.030 1.070 15,181 +0.01(+0.94%)
Apr 27, 2023 1.100 1.097 1.004 1.060 11,817 +0.02(+1.44%)
Apr 26, 2023 1.100 1.100 1.030 1.045 12,639 -0.05(-4.13%)
Apr 25, 2023 1.100 1.100 1.060 1.090 9,328 +0.01(+0.93%)
Apr 24, 2023 1.080 1.130 1.020 1.080 6,910 +0.05(+4.85%)
Apr 21, 2023 1.100 1.100 1.020 1.030 23,526 -0.05(-4.63%)
Apr 20, 2023 1.100 1.120 1.030 1.080 39,974 +0.01(+0.93%)
Apr 19, 2023 1.040 1.090 1.010 1.070 41,752 +0.04(+3.88%)
Apr 18, 2023 1.000 1.040 0.9500 1.030 30,245 +0.03(+2.49%)
Apr 17, 2023 1.010 1.050 0.9400 1.005 18,391 -0.01(-0.50%)
Apr 14, 2023 1.000 1.030 0.9950 1.010 36,847 +0.01(+1.00%)
Apr 13, 2023 0.9300 1.000 0.9276 1.000 38,419 +0.04(+4.17%)
Apr 12, 2023 0.9275 0.9700 0.9275 0.9600 21,503 +0.03(+3.08%)
Apr 11, 2023 0.8668 0.9386 0.8668 0.9313 40,882 +0.05(+5.85%)
Apr 10, 2023 0.9200 0.9225 0.8557 0.8798 59,873 -0.04(-4.63%)
Apr 06, 2023 0.8745 0.9900 0.8491 0.9225 128,993 -0.03(-2.94%)
Apr 05, 2023 0.9600 1.000 0.8075 0.9504 1,382,974 +0.02(+2.25%)
Apr 04, 2023 0.9300 0.9684 0.9000 0.9295 5,906 +0.03(+2.99%)
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.