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 (%)
Apr 28, 2017 8.800 9.150 8.800 8.810 926 +0.01(+0.11%)
Apr 27, 2017 8.100 8.800 6.885 8.800 2,273 +0.40(+4.76%)
Apr 26, 2017 8.303 8.400 8.300 8.400 3,235 +0.00(+0.05%)
Apr 25, 2017 8.575 8.600 8.396 8.396 226 -0.20(-2.37%)
Apr 24, 2017 8.500 8.600 8.500 8.600 2,818 +0.00(+0.00%)
Apr 21, 2017 8.513 8.600 8.500 8.600 93 +0.00(+0.00%)
Apr 20, 2017 8.100 8.744 8.100 8.600 544 +0.20(+2.38%)
Apr 19, 2017 8.100 8.400 8.000 8.400 1,736 +0.00(+0.00%)
Apr 18, 2017 8.700 8.700 8.400 8.400 1,320 -0.07(-0.82%)
Apr 17, 2017 8.500 8.700 8.401 8.469 804 -0.03(-0.36%)
Apr 13, 2017 8.500 8.500 8.500 8.500 474 +0.00(+0.00%)
Apr 12, 2017 8.209 8.700 8.209 8.500 381 -0.20(-2.30%)
Apr 11, 2017 8.600 8.953 8.600 8.700 1,767 +0.10(+1.16%)
Apr 10, 2017 8.600 8.801 8.600 8.600 767 +0.40(+4.88%)
Apr 07, 2017 8.700 8.700 8.200 8.200 142 -0.20(-2.38%)
Apr 06, 2017 8.500 8.500 8.400 8.400 62 +0.20(+2.44%)
Apr 05, 2017 8.200 8.400 8.200 8.200 374 -0.14(-1.70%)
Apr 04, 2017 8.700 8.701 8.342 8.342 425 -0.36(-4.11%)
Apr 03, 2017 8.307 8.700 8.307 8.700 772 +0.10(+1.17%)
Mar 31, 2017 9.000 9.000 8.261 8.599 7,479 -0.10(-1.16%)
Mar 30, 2017 8.500 8.700 8.203 8.700 611 +0.40(+4.82%)
Mar 29, 2017 8.400 8.400 8.200 8.300 1,532 +0.00(+0.00%)
Mar 28, 2017 8.300 8.400 8.200 8.300 2,831 +0.10(+1.22%)
Mar 27, 2017 8.347 8.499 8.000 8.200 1,023 +0.10(+1.23%)
Mar 24, 2017 7.980 8.200 7.800 8.100 3,198 -0.07(-0.84%)
Mar 23, 2017 7.800 8.199 7.800 8.169 2,385 +0.26(+3.27%)
Mar 22, 2017 7.900 7.999 7.801 7.910 725 +0.01(+0.11%)
Mar 21, 2017 8.000 8.200 7.900 7.901 1,131 +0.39(+5.21%)
Mar 20, 2017 7.500 7.900 7.500 7.510 1,037 -0.01(-0.19%)
Mar 17, 2017 7.500 7.892 7.500 7.524 1,514 -0.08(-1.00%)
Mar 16, 2017 7.999 7.999 7.500 7.600 9,365 -0.10(-1.30%)
Mar 15, 2017 7.916 7.976 7.700 7.700 740 -0.12(-1.48%)
Mar 14, 2017 8.199 8.200 7.800 7.816 1,959 -0.28(-3.51%)
Mar 13, 2017 8.288 8.292 8.100 8.100 1,976 +0.30(+3.85%)
Mar 10, 2017 7.600 8.101 7.600 7.800 503 +0.03(+0.39%)
Mar 09, 2017 7.801 7.840 7.600 7.770 992 +0.17(+2.24%)
Mar 08, 2017 8.187 8.187 7.600 7.600 1,372 -0.22(-2.81%)
Mar 07, 2017 8.040 8.040 7.820 7.820 167 +0.22(+2.88%)
Mar 06, 2017 7.600 8.000 7.600 7.601 485 +0.00(+0.01%)
Mar 03, 2017 7.959 7.988 7.600 7.600 844 +0.00(+0.00%)
Mar 02, 2017 8.020 8.187 7.600 7.600 2,309 -0.60(-7.28%)
Mar 01, 2017 7.600 8.400 7.500 8.197 19,871 +0.30(+3.76%)
Feb 28, 2017 8.050 8.400 7.820 7.900 2,214 -0.28(-3.42%)
Feb 27, 2017 8.300 8.300 8.000 8.180 312 +0.18(+2.25%)
Feb 24, 2017 8.300 8.300 8.000 8.000 620 +0.00(+0.00%)
Feb 23, 2017 8.300 8.300 7.700 8.000 552 -0.20(-2.44%)
Feb 22, 2017 8.500 8.500 8.200 8.200 363 +0.20(+2.50%)
Feb 21, 2017 8.900 9.000 8.000 8.000 9,684 -1.00(-11.11%)
Feb 17, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 16, 2017 9.200 9.200 8.900 9.000 1,583 -0.20(-2.17%)
Feb 15, 2017 9.300 9.380 8.800 9.200 1,856 -0.10(-1.08%)
Feb 14, 2017 9.300 9.368 9.100 9.300 299 +0.00(+0.00%)
Feb 13, 2017 9.700 9.800 8.800 9.300 4,944 +0.40(+4.49%)
Feb 10, 2017 10.00 10.35 8.600 8.900 6,674 -1.00(-10.10%)
Feb 09, 2017 9.500 9.900 9.500 9.900 104 +0.09(+0.88%)
Feb 08, 2017 10.10 10.90 9.500 9.814 9,516 -0.19(-1.86%)
Feb 07, 2017 10.40 10.40 9.300 10.00 2,168 +0.10(+1.01%)
Feb 06, 2017 9.500 9.900 9.300 9.900 296 +0.40(+4.21%)
Feb 03, 2017 9.400 9.700 9.000 9.500 727 +0.50(+5.56%)
Feb 02, 2017 9.063 9.353 8.601 9.000 4,100 -0.30(-3.23%)
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.