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 (%)
Dec 30, 2016 10.30 10.30 10.30 0 -1.70(-14.17%)
Dec 29, 2016 10.30 12.00 10.20 12.00 1,627 +1.70(+16.50%)
Dec 28, 2016 10.25 10.50 10.00 10.30 1,161 +0.00(+0.00%)
Dec 27, 2016 10.20 10.50 10.20 10.30 2,661 +0.10(+0.98%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.20(+2.00%)
Dec 22, 2016 9.350 10.80 9.350 10.00 6,150 +0.20(+2.04%)
Dec 21, 2016 10.10 10.10 9.400 9.800 2,726 -0.40(-3.92%)
Dec 20, 2016 10.60 11.26 9.600 10.20 4,028 -0.40(-3.77%)
Dec 19, 2016 10.90 11.50 9.800 10.60 12,228 -0.20(-1.85%)
Dec 16, 2016 10.50 11.20 9.200 10.80 20,879 +0.30(+2.86%)
Dec 15, 2016 9.850 10.60 9.701 10.50 3,304 +0.50(+5.00%)
Dec 14, 2016 10.77 10.80 9.900 10.00 835 -1.20(-10.71%)
Dec 13, 2016 10.23 11.40 10.20 11.20 3,163 +0.40(+3.70%)
Dec 12, 2016 11.50 11.50 10.60 10.80 1,461 -0.60(-5.25%)
Dec 09, 2016 11.10 11.70 10.50 11.40 4,989 +0.90(+8.56%)
Dec 08, 2016 7.600 12.20 7.600 10.50 13,407 +3.00(+40.00%)
Dec 07, 2016 7.704 7.852 7.350 7.500 2,581 -0.20(-2.65%)
Dec 06, 2016 8.400 8.400 7.552 7.704 4,010 -0.55(-6.62%)
Dec 05, 2016 8.800 8.984 7.500 8.250 1,220 -0.75(-8.33%)
Dec 02, 2016 8.800 9.000 8.800 9.000 533 +0.20(+2.27%)
Dec 01, 2016 8.701 8.900 8.701 8.800 71 -0.30(-3.30%)
Nov 30, 2016 9.300 9.700 8.800 9.100 2,232 +0.00(+0.00%)
Nov 29, 2016 9.200 9.512 8.800 9.100 4,202 -0.80(-8.08%)
Nov 28, 2016 9.300 9.900 9.200 9.900 2,900 +0.30(+3.13%)
Nov 25, 2016 9.400 9.600 9.260 9.600 355 -0.10(-1.03%)
Nov 23, 2016 9.700 9.700 9.700 0 -0.30(-3.00%)
Nov 22, 2016 10.00 10.00 9.811 10.00 1,717 -0.40(-3.85%)
Nov 21, 2016 10.60 10.90 10.40 10.40 311 +0.00(+0.00%)
Nov 18, 2016 11.00 11.25 10.30 10.40 2,145 -0.70(-6.31%)
Nov 17, 2016 11.60 11.60 11.00 11.10 264 -0.50(-4.31%)
Nov 16, 2016 10.70 11.60 10.70 11.60 834 +0.26(+2.29%)
Nov 15, 2016 11.01 11.80 11.01 11.34 247 -0.26(-2.24%)
Nov 14, 2016 11.90 11.90 11.00 11.60 803 -0.30(-2.52%)
Nov 11, 2016 12.00 12.00 10.96 11.90 1,651 -0.09(-0.75%)
Nov 10, 2016 12.07 12.07 11.99 11.99 83 +0.89(+8.02%)
Nov 09, 2016 10.40 12.10 10.40 11.10 915 +0.00(+0.00%)
Nov 08, 2016 11.00 11.99 11.00 11.10 523 +0.10(+0.91%)
Nov 07, 2016 11.80 12.20 11.00 11.00 2,149 -0.50(-4.35%)
Nov 04, 2016 11.63 11.63 11.50 11.50 306 +0.00(+0.00%)
Nov 03, 2016 11.62 12.08 11.50 11.50 174 -0.10(-0.86%)
Nov 02, 2016 11.60 11.90 11.60 11.60 1,521 -0.30(-2.52%)
Nov 01, 2016 12.61 12.61 11.90 11.90 145 -0.96(-7.48%)
Oct 31, 2016 12.86 12.86 12.86 12.86 16 +0.36(+2.90%)
Oct 28, 2016 12.50 12.60 12.40 12.50 813 +0.59(+4.95%)
Oct 27, 2016 12.40 12.50 11.91 11.91 846 -0.49(-3.94%)
Oct 26, 2016 12.00 12.40 12.00 12.40 65 +0.30(+2.46%)
Oct 24, 2016 12.00 12.10 12.10 12.10 8 -0.29(-2.35%)
Oct 21, 2016 12.39 12.39 12.39 12.39 27 +0.39(+3.27%)
Oct 20, 2016 12.10 12.40 12.00 12.00 565 -1.00(-7.69%)
Oct 19, 2016 12.50 13.00 12.00 13.00 890 +0.55(+4.42%)
Oct 18, 2016 12.80 12.80 12.00 12.45 539 -0.25(-1.97%)
Oct 17, 2016 12.80 12.80 12.70 12.70 79 -1.00(-7.30%)
Oct 14, 2016 13.14 13.70 13.00 13.70 136 -0.20(-1.44%)
Oct 13, 2016 12.32 13.90 12.32 13.90 69 +0.80(+6.11%)
Oct 12, 2016 13.02 13.90 13.02 13.10 162 +0.40(+3.15%)
Oct 11, 2016 12.75 13.00 12.60 12.70 1,443 +0.00(+0.00%)
Oct 10, 2016 13.00 13.49 12.70 12.70 931 -0.80(-5.93%)
Oct 07, 2016 13.50 13.50 13.50 13.50 162 +0.10(+0.75%)
Oct 06, 2016 13.90 14.11 13.30 13.40 1,182 -0.90(-6.29%)
Oct 05, 2016 13.80 14.30 13.50 14.30 1,197 +0.70(+5.15%)
Oct 04, 2016 13.50 13.80 13.50 13.60 87 -0.20(-1.45%)
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.