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 (%)
Sep 30, 2021 5.800 6.300 5.700 5.900 352,742 +0.10(+1.72%)
Sep 29, 2021 5.800 6.026 5.750 5.800 86,297 +0.00(+0.00%)
Sep 28, 2021 6.100 6.100 5.800 5.800 53,421 -0.30(-4.92%)
Sep 27, 2021 5.900 6.169 5.759 6.100 66,554 +0.17(+2.95%)
Sep 24, 2021 6.198 6.198 5.923 5.925 23,803 -0.17(-2.87%)
Sep 23, 2021 6.200 6.200 5.915 6.100 21,559 -0.05(-0.76%)
Sep 22, 2021 6.100 6.390 5.961 6.147 53,702 +0.13(+2.21%)
Sep 21, 2021 6.100 6.290 5.947 6.014 8,188 +0.02(+0.38%)
Sep 20, 2021 6.000 6.102 5.900 5.991 15,867 -0.36(-5.65%)
Sep 17, 2021 6.500 6.500 5.800 6.350 40,242 -0.01(-0.17%)
Sep 16, 2021 6.200 6.400 5.902 6.361 44,135 +0.22(+3.60%)
Sep 15, 2021 5.900 6.200 5.721 6.140 59,119 +0.34(+5.86%)
Sep 14, 2021 6.100 6.100 5.600 5.800 119,233 -0.15(-2.47%)
Sep 13, 2021 6.400 6.450 5.701 5.947 133,658 -0.42(-6.64%)
Sep 10, 2021 6.800 6.816 6.200 6.370 79,679 -0.25(-3.78%)
Sep 09, 2021 7.100 7.398 6.616 6.620 144,513 -0.89(-11.85%)
Sep 08, 2021 7.880 7.880 7.400 7.510 28,324 -0.35(-4.44%)
Sep 07, 2021 8.299 8.339 7.800 7.859 20,815 -0.44(-5.31%)
Sep 03, 2021 8.000 9.240 7.993 8.300 42,628 +0.30(+3.76%)
Sep 02, 2021 8.000 8.100 7.750 7.999 15,808 +0.23(+2.95%)
Sep 01, 2021 8.000 8.077 7.600 7.770 35,773 +0.17(+2.24%)
Aug 31, 2021 7.700 7.970 7.600 7.600 29,041 -0.15(-1.94%)
Aug 30, 2021 8.412 8.412 7.700 7.750 36,299 -0.30(-3.75%)
Aug 27, 2021 8.300 8.300 8.052 8.052 31,646 -0.11(-1.31%)
Aug 26, 2021 8.350 8.350 8.026 8.159 47,733 -0.14(-1.68%)
Aug 25, 2021 8.600 8.600 8.211 8.298 7,493 +0.09(+1.10%)
Aug 24, 2021 8.400 8.400 8.202 8.208 12,494 -0.10(-1.17%)
Aug 23, 2021 8.340 8.948 8.235 8.305 9,318 -0.10(-1.14%)
Aug 20, 2021 8.500 8.800 8.300 8.401 14,199 -0.03(-0.31%)
Aug 19, 2021 8.900 9.021 8.421 8.427 13,283 -0.45(-5.04%)
Aug 18, 2021 9.300 9.700 8.780 8.874 16,893 +0.17(+1.95%)
Aug 17, 2021 8.900 8.899 8.701 8.704 6,253 -0.20(-2.20%)
Aug 16, 2021 9.100 9.177 8.850 8.900 8,500 +0.05(+0.56%)
Aug 13, 2021 9.100 9.184 8.613 8.850 22,746 -0.35(-3.80%)
Aug 12, 2021 9.004 9.393 9.004 9.200 6,568 -0.18(-1.95%)
Aug 11, 2021 9.356 9.400 9.011 9.383 6,030 -0.03(-0.33%)
Aug 10, 2021 9.131 9.527 9.131 9.414 7,643 +0.11(+1.14%)
Aug 09, 2021 9.194 9.700 9.194 9.308 12,296 -0.10(-1.03%)
Aug 06, 2021 9.306 9.760 9.160 9.405 6,625 +0.00(+0.00%)
Aug 05, 2021 9.300 9.560 9.001 9.405 7,020 +0.00(+0.05%)
Aug 04, 2021 9.700 10.00 9.300 9.400 22,741 -0.27(-2.79%)
Aug 03, 2021 10.00 10.30 9.614 9.670 31,887 -0.43(-4.26%)
Aug 02, 2021 9.800 10.10 9.610 10.10 16,382 +0.22(+2.23%)
Jul 30, 2021 9.356 9.930 9.310 9.880 11,572 +0.46(+4.88%)
Jul 29, 2021 9.548 9.880 9.405 9.420 8,148 -0.09(-0.98%)
Jul 28, 2021 9.257 9.676 9.112 9.513 23,582 +0.37(+4.00%)
Jul 27, 2021 9.400 9.357 9.100 9.147 11,731 -0.25(-2.68%)
Jul 26, 2021 9.500 9.627 9.176 9.399 7,242 -0.26(-2.70%)
Jul 23, 2021 9.898 9.898 9.507 9.660 4,789 -0.14(-1.43%)
Jul 22, 2021 10.00 10.15 9.601 9.800 10,027 -0.20(-2.00%)
Jul 21, 2021 10.10 10.20 9.610 10.00 5,370 +0.20(+2.04%)
Jul 20, 2021 9.189 10.10 9.189 9.800 18,605 +0.55(+5.93%)
Jul 19, 2021 9.100 9.479 9.099 9.251 17,388 -0.28(-2.92%)
Jul 16, 2021 10.20 10.20 9.200 9.529 37,611 -0.77(-7.49%)
Jul 15, 2021 10.50 10.80 10.10 10.30 30,979 -0.40(-3.74%)
Jul 14, 2021 11.20 11.80 10.50 10.70 25,753 -0.30(-2.73%)
Jul 13, 2021 10.30 12.00 10.30 11.00 195,414 +0.50(+4.76%)
Jul 12, 2021 10.50 10.60 10.30 10.50 6,512 -0.10(-0.94%)
Jul 09, 2021 10.50 10.60 10.20 10.60 11,920 +0.10(+0.95%)
Jul 08, 2021 10.20 10.60 10.20 10.50 11,063 -0.10(-0.94%)
Jul 07, 2021 10.40 10.60 10.20 10.60 14,309 -0.10(-0.93%)
Jul 06, 2021 10.70 10.80 10.40 10.70 19,779 +0.00(+0.00%)
Jul 02, 2021 11.00 11.05 10.50 10.70 14,590 -0.10(-0.93%)
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.