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 (%)
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%)
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%)
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.