Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ricebran Technologies (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 30, 2022 1.120 1.160 1.070 1.100 64,668 -0.04(-3.51%)
Nov 29, 2022 1.120 1.180 1.120 1.140 9,341 -0.01(-0.87%)
Nov 28, 2022 1.180 1.200 1.130 1.150 27,067 -0.02(-1.47%)
Nov 25, 2022 1.154 1.180 1.150 1.167 2,966 -0.01(-1.09%)
Nov 23, 2022 1.170 1.188 1.160 1.180 16,076 -0.01(-0.84%)
Nov 22, 2022 1.230 1.250 1.190 1.190 29,862 -0.06(-4.80%)
Nov 21, 2022 1.290 1.290 1.220 1.250 29,399 -0.02(-1.96%)
Nov 18, 2022 1.230 1.320 1.220 1.275 148,000 +0.00(+0.39%)
Nov 17, 2022 1.240 1.270 1.230 1.270 56,452 +0.05(+4.10%)
Nov 16, 2022 1.260 1.275 1.220 1.220 51,699 -0.06(-4.69%)
Nov 15, 2022 1.250 1.300 1.230 1.280 124,608 +0.05(+4.06%)
Nov 14, 2022 1.290 1.290 1.230 1.230 35,337 -0.05(-3.90%)
Nov 11, 2022 1.300 1.300 1.260 1.280 39,587 -0.01(-0.78%)
Nov 10, 2022 1.210 1.340 1.200 1.290 110,009 +0.09(+7.55%)
Nov 09, 2022 1.250 1.257 1.180 1.199 30,730 -0.04(-2.88%)
Nov 08, 2022 1.350 1.370 1.200 1.235 38,538 -0.10(-7.84%)
Nov 07, 2022 1.200 1.370 1.200 1.340 42,651 -0.02(-1.47%)
Nov 04, 2022 1.310 1.389 1.300 1.360 78,838 -0.01(-0.73%)
Nov 03, 2022 1.280 1.390 1.280 1.370 83,655 +0.01(+0.74%)
Nov 02, 2022 1.250 1.440 1.220 1.360 463,548 +0.09(+6.67%)
Nov 01, 2022 1.270 1.280 1.240 1.275 34,911 +0.02(+2.00%)
Oct 31, 2022 1.250 1.330 1.250 1.250 229,968 +0.02(+1.63%)
Oct 28, 2022 1.250 1.260 1.190 1.230 37,031 -0.04(-3.15%)
Oct 27, 2022 1.240 1.320 1.240 1.270 44,826 +0.01(+0.79%)
Oct 26, 2022 1.240 1.350 1.230 1.260 152,199 +0.00(+0.00%)
Oct 25, 2022 1.250 1.285 1.230 1.260 75,450 +0.06(+5.00%)
Oct 24, 2022 1.220 1.234 1.160 1.200 101,884 -0.02(-1.64%)
Oct 21, 2022 1.170 1.230 1.120 1.220 113,773 +0.01(+0.83%)
Oct 20, 2022 1.220 1.250 1.190 1.210 71,554 -0.03(-2.42%)
Oct 19, 2022 1.330 1.330 1.210 1.240 94,599 -0.05(-3.88%)
Oct 18, 2022 1.400 1.420 1.270 1.290 257,485 -0.31(-19.38%)
Oct 17, 2022 1.560 1.600 1.540 1.600 55,424 +0.02(+0.95%)
Oct 14, 2022 1.592 1.610 1.550 1.585 46,996 -0.06(-3.94%)
Oct 13, 2022 1.600 1.680 1.530 1.650 37,118 +0.03(+1.85%)
Oct 12, 2022 1.730 1.730 1.610 1.620 23,292 -0.07(-4.42%)
Oct 11, 2022 1.600 1.710 1.600 1.695 52,288 -0.05(-3.14%)
Oct 10, 2022 1.630 1.790 1.545 1.750 178,696 +0.17(+10.76%)
Oct 07, 2022 1.550 1.590 1.540 1.580 28,354 -0.02(-1.25%)
Oct 06, 2022 1.660 1.778 1.530 1.600 58,305 -0.10(-5.88%)
Oct 05, 2022 1.740 1.740 1.650 1.700 35,087 +0.04(+2.41%)
Oct 04, 2022 1.810 1.810 1.610 1.660 119,660 -0.14(-7.78%)
Oct 03, 2022 1.750 1.911 1.700 1.800 114,139 +0.00(+0.00%)
Sep 30, 2022 1.860 1.962 1.800 1.800 38,355 -0.07(-3.74%)
Sep 29, 2022 1.920 1.950 1.856 1.870 32,498 -0.01(-0.53%)
Sep 28, 2022 1.730 1.900 1.730 1.880 23,671 +0.10(+5.62%)
Sep 27, 2022 1.740 1.830 1.740 1.780 18,918 +0.01(+0.56%)
Sep 26, 2022 1.680 1.840 1.612 1.770 151,471 +0.11(+6.63%)
Sep 23, 2022 1.650 1.680 1.570 1.660 98,936 -0.02(-1.19%)
Sep 22, 2022 1.730 1.800 1.652 1.680 94,999 -0.08(-4.55%)
Sep 21, 2022 1.990 2.027 1.720 1.760 428,668 -0.20(-10.20%)
Sep 20, 2022 1.850 2.030 1.750 1.960 543,048 +0.11(+5.95%)
Sep 19, 2022 2.020 2.080 1.810 1.850 206,324 -0.21(-10.19%)
Sep 16, 2022 2.200 2.280 2.050 2.060 211,067 -0.14(-6.36%)
Sep 15, 2022 2.280 2.330 2.200 2.200 167,324 -0.09(-3.93%)
Sep 14, 2022 2.350 2.350 2.220 2.290 125,862 +0.03(+1.33%)
Sep 13, 2022 2.340 2.430 2.226 2.260 342,478 -0.08(-3.42%)
Sep 12, 2022 2.240 2.450 2.230 2.340 364,385 +0.03(+1.30%)
Sep 09, 2022 2.480 2.490 2.200 2.310 513,215 -0.15(-5.91%)
Sep 08, 2022 2.700 3.060 2.350 2.455 818,421 -0.19(-7.01%)
Sep 07, 2022 2.530 2.750 2.530 2.640 284,251 +0.11(+4.35%)
Sep 06, 2022 2.510 2.590 2.350 2.530 539,173 -0.05(-1.94%)
Sep 02, 2022 2.610 2.720 2.410 2.580 439,372 -0.16(-5.84%)
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.