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, 2022 6.827 7.552 6.320 7.498 479,655 +0.85(+12.77%)
May 27, 2022 6.400 7.100 5.701 6.649 878,136 -0.05(-0.75%)
May 26, 2022 7.492 7.690 6.535 6.699 929,278 -0.60(-8.25%)
May 25, 2022 6.900 7.700 6.703 7.301 814,680 +0.40(+5.81%)
May 24, 2022 7.189 7.779 6.518 6.900 1,448,160 -0.20(-2.82%)
May 23, 2022 6.542 7.530 6.201 7.100 736,377 +0.80(+12.70%)
May 20, 2022 6.464 6.800 5.432 6.300 445,474 -0.20(-3.08%)
May 19, 2022 7.000 7.200 6.321 6.500 412,636 -0.70(-9.72%)
May 18, 2022 6.403 7.292 5.900 7.200 1,222,249 +1.30(+22.08%)
May 17, 2022 5.964 6.245 5.540 5.898 281,407 -0.40(-6.38%)
May 16, 2022 5.700 6.475 5.636 6.300 884,287 +1.10(+21.15%)
May 13, 2022 5.800 5.896 5.105 5.200 274,158 -0.30(-5.45%)
May 12, 2022 5.400 5.966 4.890 5.500 462,623 +0.12(+2.25%)
May 11, 2022 5.500 5.977 5.119 5.379 543,887 +0.06(+1.05%)
May 10, 2022 5.200 5.755 5.010 5.323 434,681 +0.31(+6.25%)
May 09, 2022 4.400 5.500 4.200 5.010 592,080 +0.66(+15.15%)
May 06, 2022 4.211 4.500 4.105 4.351 43,572 +0.15(+3.60%)
May 05, 2022 4.800 4.825 4.022 4.200 94,864 -0.50(-10.64%)
May 04, 2022 4.500 4.898 4.500 4.700 36,489 +0.05(+1.05%)
May 03, 2022 4.700 4.900 4.510 4.651 39,720 -0.15(-3.08%)
May 02, 2022 5.100 5.200 4.710 4.799 81,865 -0.39(-7.60%)
Apr 29, 2022 5.200 5.680 5.000 5.194 86,069 -0.01(-0.25%)
Apr 28, 2022 6.100 6.149 4.812 5.207 129,829 -0.71(-12.06%)
Apr 27, 2022 6.200 6.290 5.862 5.921 57,286 +0.13(+2.19%)
Apr 26, 2022 6.300 6.500 5.600 5.794 201,906 -0.49(-7.84%)
Apr 25, 2022 5.400 6.400 5.360 6.287 216,753 +0.97(+18.29%)
Apr 22, 2022 5.210 5.450 5.003 5.315 79,813 +0.08(+1.51%)
Apr 21, 2022 5.100 5.500 5.103 5.236 48,349 -0.02(-0.38%)
Apr 20, 2022 5.429 5.450 5.115 5.256 40,494 -0.14(-2.67%)
Apr 19, 2022 5.100 5.600 4.900 5.400 140,920 +0.30(+5.88%)
Apr 18, 2022 4.900 5.239 4.701 5.100 55,841 +0.05(+0.93%)
Apr 14, 2022 4.931 5.300 4.840 5.053 66,907 -0.09(-1.69%)
Apr 13, 2022 5.300 5.374 4.911 5.140 41,094 -0.16(-3.02%)
Apr 12, 2022 5.200 5.800 5.211 5.300 114,871 -0.10(-1.85%)
Apr 11, 2022 4.600 5.600 4.485 5.400 328,197 +0.89(+19.79%)
Apr 08, 2022 4.680 4.700 4.431 4.508 31,598 -0.17(-3.68%)
Apr 07, 2022 4.450 4.700 4.450 4.680 68,122 +0.33(+7.56%)
Apr 06, 2022 4.100 4.699 4.051 4.351 113,605 +0.12(+2.93%)
Apr 05, 2022 4.700 4.800 4.125 4.227 216,380 -0.52(-11.01%)
Apr 04, 2022 4.725 4.800 4.500 4.750 74,911 +0.20(+4.40%)
Apr 01, 2022 4.600 4.800 4.501 4.550 60,833 +0.05(+1.11%)
Mar 31, 2022 4.700 4.899 4.498 4.500 104,151 -0.40(-8.16%)
Mar 30, 2022 4.500 5.016 4.500 4.900 260,607 +0.48(+10.73%)
Mar 29, 2022 4.900 4.900 4.413 4.425 140,847 -0.58(-11.50%)
Mar 28, 2022 5.500 5.620 4.800 5.000 153,541 -0.31(-5.89%)
Mar 25, 2022 6.200 6.250 5.200 5.313 219,800 -0.69(-11.45%)
Mar 24, 2022 4.700 6.270 4.700 6.000 568,980 +1.20(+25.00%)
Mar 23, 2022 5.000 5.222 4.600 4.800 219,827 +0.10(+2.15%)
Mar 22, 2022 4.300 4.700 4.138 4.699 129,787 +0.48(+11.40%)
Mar 21, 2022 3.700 4.277 3.700 4.218 192,008 +0.34(+8.88%)
Mar 18, 2022 3.800 3.937 3.711 3.874 192,397 -0.05(-1.32%)
Mar 17, 2022 4.000 4.100 3.620 3.926 134,491 +0.10(+2.51%)
Mar 16, 2022 3.800 4.050 3.500 3.830 123,533 -0.24(-5.78%)
Mar 15, 2022 4.600 4.729 3.910 4.065 190,247 -0.38(-8.65%)
Mar 14, 2022 4.299 5.000 4.043 4.450 431,433 +0.07(+1.62%)
Mar 11, 2022 4.620 4.720 4.150 4.379 244,145 -0.52(-10.63%)
Mar 10, 2022 4.000 7.000 4.000 4.900 1,660,214 +0.95(+24.05%)
Mar 09, 2022 3.825 4.145 3.825 3.950 38,044 -0.15(-3.68%)
Mar 08, 2022 4.725 4.878 3.775 4.101 159,013 -0.60(-12.74%)
Mar 07, 2022 4.000 4.700 3.800 4.700 166,571 +0.58(+13.97%)
Mar 04, 2022 4.875 5.585 3.950 4.124 446,440 -0.28(-6.27%)
Mar 03, 2022 3.600 4.890 3.500 4.400 414,199 +0.84(+23.56%)
Mar 02, 2022 3.650 3.650 3.390 3.561 18,232 +0.06(+1.74%)
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.