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, 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%)
Apr 03, 2023 0.9300 0.9650 0.9000 0.9025 21,213 -0.03(-2.96%)
Mar 31, 2023 0.9350 0.9550 0.8520 0.9300 34,135 -0.04(-4.13%)
Mar 30, 2023 0.8700 0.9701 0.8675 0.9701 29,227 +0.11(+12.67%)
Mar 29, 2023 0.8200 0.8900 0.8200 0.8610 23,875 +0.02(+2.50%)
Mar 28, 2023 0.9000 0.9150 0.8353 0.8400 28,961 -0.04(-4.55%)
Mar 27, 2023 0.8925 0.8975 0.8142 0.8800 6,163 +0.03(+3.53%)
Mar 24, 2023 0.8500 0.8500 0.8304 0.8500 5,079 +0.06(+7.47%)
Mar 23, 2023 0.8100 0.8800 0.7909 0.7909 18,857 -0.05(-6.40%)
Mar 22, 2023 0.8900 0.9199 0.8100 0.8450 26,480 -0.02(-2.48%)
Mar 21, 2023 0.9000 0.9400 0.8375 0.8665 49,735 +0.05(+5.67%)
Mar 20, 2023 0.8522 0.8670 0.7977 0.8200 35,711 -0.03(-3.78%)
Mar 17, 2023 0.7521 0.9500 0.6917 0.8522 152,189 -0.23(-21.09%)
Mar 16, 2023 1.100 1.135 1.060 1.080 34,444 +0.00(+0.00%)
Mar 15, 2023 1.130 1.140 1.020 1.080 38,045 +0.01(+0.93%)
Mar 14, 2023 1.100 1.220 1.060 1.070 156,607 -0.07(-6.13%)
Mar 13, 2023 1.130 1.140 1.050 1.140 41,624 -0.01(-0.62%)
Mar 10, 2023 1.196 1.196 1.140 1.147 25,908 -0.07(-5.98%)
Mar 09, 2023 1.220 1.250 1.211 1.220 12,561 -0.03(-2.40%)
Mar 08, 2023 1.270 1.270 1.200 1.250 62,976 +0.00(+0.00%)
Mar 07, 2023 1.210 1.260 1.170 1.250 47,860 +0.04(+3.31%)
Mar 06, 2023 1.230 1.240 1.140 1.210 110,204 +0.01(+0.83%)
Mar 03, 2023 1.240 1.270 1.190 1.200 76,247 -0.04(-3.23%)
Mar 02, 2023 1.180 1.360 1.180 1.240 489,409 +0.06(+5.08%)
Mar 01, 2023 1.160 1.235 1.150 1.180 70,121 +0.00(+0.00%)
Feb 28, 2023 1.130 1.190 1.130 1.180 20,470 +0.02(+1.72%)
Feb 27, 2023 1.140 1.160 1.130 1.160 14,731 +0.02(+1.75%)
Feb 24, 2023 1.190 1.191 1.130 1.140 38,633 -0.09(-7.32%)
Feb 23, 2023 1.150 1.250 1.150 1.230 63,449 +0.08(+6.96%)
Feb 22, 2023 1.160 1.160 1.150 1.150 10,846 -0.02(-1.71%)
Feb 21, 2023 1.180 1.240 1.130 1.170 39,021 -0.05(-3.70%)
Feb 17, 2023 1.210 1.250 1.190 1.215 21,881 -0.03(-2.80%)
Feb 16, 2023 1.300 1.300 1.240 1.250 38,030 -0.05(-3.85%)
Feb 15, 2023 1.210 1.330 1.210 1.300 63,735 +0.09(+7.44%)
Feb 14, 2023 1.120 1.270 1.120 1.210 67,802 +0.08(+7.08%)
Feb 13, 2023 1.140 1.220 1.120 1.130 97,156 -0.03(-2.59%)
Feb 10, 2023 1.080 1.169 1.080 1.160 63,392 +0.05(+4.51%)
Feb 09, 2023 1.060 1.130 1.060 1.110 80,879 +0.06(+5.70%)
Feb 08, 2023 1.050 1.100 1.050 1.050 8,641 -0.03(-3.21%)
Feb 07, 2023 1.110 1.110 1.070 1.085 10,753 -0.03(-2.27%)
Feb 06, 2023 1.080 1.140 1.080 1.110 13,154 +0.00(+0.00%)
Feb 03, 2023 1.220 1.220 1.090 1.110 58,197 -0.08(-6.72%)
Feb 02, 2023 1.220 1.280 1.120 1.190 175,733 +0.01(+0.85%)
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.