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 0.3700 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%)
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.