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 (%)
Jan 31, 2023 0.9638 1.000 0.9638 1.000 31,333 +0.01(+1.21%)
Jan 30, 2023 1.000 1.000 0.9750 0.9880 25,163 -0.01(-1.17%)
Jan 27, 2023 1.000 1.000 0.9701 0.9997 31,946 -0.00(-0.02%)
Jan 26, 2023 0.9800 1.000 0.9642 0.9999 17,780 +0.02(+2.03%)
Jan 25, 2023 0.9800 1.040 0.9584 0.9800 13,945 -0.02(-2.00%)
Jan 24, 2023 1.000 1.050 1.000 1.000 38,833 -0.02(-2.44%)
Jan 23, 2023 1.000 1.036 0.9800 1.025 60,307 +0.02(+2.49%)
Jan 20, 2023 1.010 1.030 0.9901 1.000 52,908 -0.03(-2.90%)
Jan 19, 2023 1.040 1.060 1.030 1.030 49,883 -0.03(-2.83%)
Jan 18, 2023 1.090 1.120 1.060 1.060 57,558 -0.04(-3.64%)
Jan 17, 2023 1.000 1.100 1.000 1.100 63,492 +0.11(+11.10%)
Jan 13, 2023 0.9700 1.070 0.9653 0.9901 149,990 +0.01(+0.62%)
Jan 12, 2023 0.9150 1.000 0.9150 0.9840 73,231 +0.06(+6.67%)
Jan 11, 2023 0.8900 0.9415 0.8900 0.9225 24,833 +0.03(+3.30%)
Jan 10, 2023 0.8100 0.9000 0.8100 0.8930 46,867 +0.05(+5.74%)
Jan 09, 2023 0.8400 0.8800 0.8019 0.8445 41,562 +0.00(+0.52%)
Jan 06, 2023 0.8000 0.8500 0.8000 0.8401 37,098 +0.00(+0.12%)
Jan 05, 2023 0.8151 0.8500 0.8099 0.8391 39,681 +0.01(+1.62%)
Jan 04, 2023 0.8500 0.8500 0.8001 0.8257 49,243 +0.05(+6.54%)
Jan 03, 2023 0.8000 0.8414 0.7477 0.7750 37,466 +0.03(+4.04%)
Dec 30, 2022 0.7200 0.8800 0.7200 0.7449 389,953 +0.03(+4.31%)
Dec 29, 2022 0.7300 0.7300 0.6842 0.7141 45,769 -0.01(-1.69%)
Dec 28, 2022 0.7200 0.7452 0.6800 0.7264 116,948 +0.02(+2.31%)
Dec 27, 2022 0.7200 0.7700 0.7027 0.7100 60,490 -0.02(-2.74%)
Dec 23, 2022 0.7022 0.7707 0.7022 0.7300 31,464 +0.01(+1.53%)
Dec 22, 2022 0.7000 0.7658 0.6800 0.7190 84,409 +0.01(+1.25%)
Dec 21, 2022 0.6900 0.7198 0.6711 0.7101 55,731 +0.00(+0.64%)
Dec 20, 2022 0.6700 0.7196 0.6700 0.7056 41,207 +0.00(+0.43%)
Dec 19, 2022 0.6866 0.7215 0.6701 0.7026 60,499 -0.01(-0.73%)
Dec 16, 2022 0.7632 0.8228 0.6498 0.7078 104,964 -0.09(-11.53%)
Dec 15, 2022 0.7800 0.8178 0.7751 0.8000 77,860 -0.02(-2.45%)
Dec 14, 2022 0.8900 0.9498 0.8000 0.8201 79,119 -0.10(-10.42%)
Dec 13, 2022 0.9700 1.000 0.9101 0.9155 29,058 -0.06(-6.03%)
Dec 12, 2022 1.060 1.060 0.8982 0.9742 84,629 -0.06(-5.84%)
Dec 09, 2022 1.100 1.105 1.030 1.035 31,767 -0.06(-5.07%)
Dec 08, 2022 1.100 1.110 1.060 1.090 45,252 -0.01(-0.92%)
Dec 07, 2022 1.120 1.120 1.050 1.100 49,954 -0.02(-1.79%)
Dec 06, 2022 1.160 1.160 1.095 1.120 26,537 +0.01(+0.90%)
Dec 05, 2022 1.130 1.160 1.100 1.110 63,928 -0.03(-2.63%)
Dec 02, 2022 1.120 1.200 1.105 1.140 74,176 +0.03(+2.70%)
Dec 01, 2022 1.090 1.120 1.070 1.110 48,801 +0.01(+0.91%)
Nov 30, 2022 1.120 1.160 1.070 1.100 64,668 -0.04(-3.51%)
Nov 29, 2022 1.120 1.180 1.120 1.140 9,341 -0.01(-0.87%)
Nov 28, 2022 1.180 1.200 1.130 1.150 27,067 -0.02(-1.47%)
Nov 25, 2022 1.154 1.180 1.150 1.167 2,966 -0.01(-1.09%)
Nov 23, 2022 1.170 1.188 1.160 1.180 16,076 -0.01(-0.84%)
Nov 22, 2022 1.230 1.250 1.190 1.190 29,862 -0.06(-4.80%)
Nov 21, 2022 1.290 1.290 1.220 1.250 29,399 -0.02(-1.96%)
Nov 18, 2022 1.230 1.320 1.220 1.275 148,000 +0.00(+0.39%)
Nov 17, 2022 1.240 1.270 1.230 1.270 56,452 +0.05(+4.10%)
Nov 16, 2022 1.260 1.275 1.220 1.220 51,699 -0.06(-4.69%)
Nov 15, 2022 1.250 1.300 1.230 1.280 124,608 +0.05(+4.06%)
Nov 14, 2022 1.290 1.290 1.230 1.230 35,337 -0.05(-3.90%)
Nov 11, 2022 1.300 1.300 1.260 1.280 39,587 -0.01(-0.78%)
Nov 10, 2022 1.210 1.340 1.200 1.290 110,009 +0.09(+7.55%)
Nov 09, 2022 1.250 1.257 1.180 1.199 30,730 -0.04(-2.88%)
Nov 08, 2022 1.350 1.370 1.200 1.235 38,538 -0.10(-7.84%)
Nov 07, 2022 1.200 1.370 1.200 1.340 42,651 -0.02(-1.47%)
Nov 04, 2022 1.310 1.389 1.300 1.360 78,838 -0.01(-0.73%)
Nov 03, 2022 1.280 1.390 1.280 1.370 83,655 +0.01(+0.74%)
Nov 02, 2022 1.250 1.440 1.220 1.360 463,548 +0.09(+6.67%)
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.