FinancialContent is the trusted provider of stock market information to the media industry.
Ricebran Technologie (NQ: RIBT)
2.950 USD  -0.010 (-0.34%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 20, 2019 2.940 2.990 2.910 2.950 51,101 -0.01(-0.34%)
May 17, 2019 2.850 2.990 2.830 2.960 27,600 +0.15(+5.34%)
May 16, 2019 2.740 2.870 2.740 2.810 46,895 +0.07(+2.55%)
May 15, 2019 2.710 2.780 2.710 2.740 22,324 +0.01(+0.37%)
May 14, 2019 2.720 2.780 2.700 2.730 35,521 +0.05(+1.87%)
May 13, 2019 2.720 2.800 2.650 2.680 42,750 -0.12(-4.29%)
May 10, 2019 2.760 2.800 2.650 2.800 179,800 -0.01(-0.36%)
May 09, 2019 2.890 2.890 2.800 2.810 93,281 -0.04(-1.40%)
May 08, 2019 2.940 2.950 2.829 2.850 136,547 -0.09(-3.06%)
May 07, 2019 2.970 3.100 2.850 2.940 108,612 -0.06(-2.00%)
May 06, 2019 3.000 3.050 2.945 3.000 154,043 -0.05(-1.64%)
May 03, 2019 3.100 3.110 2.980 3.050 69,300 +0.03(+0.99%)
May 02, 2019 2.960 3.180 2.940 3.020 234,005 +0.02(+0.67%)
May 01, 2019 3.020 3.051 2.910 3.000 47,869 -0.01(-0.33%)
Apr 30, 2019 3.040 3.040 3.010 3.010 28,191 -0.07(-2.27%)
Apr 29, 2019 3.080 3.080 3.000 3.080 37,879 +0.00(+0.00%)
Apr 26, 2019 3.030 3.081 3.000 3.080 9,100 +0.04(+1.32%)
Apr 25, 2019 3.010 3.050 3.000 3.040 14,776 +0.01(+0.33%)
Apr 24, 2019 3.110 3.120 2.970 3.030 21,278 -0.08(-2.57%)
Apr 23, 2019 3.020 3.190 2.970 3.110 61,610 +0.07(+2.30%)
Apr 22, 2019 3.060 3.060 2.920 3.040 154,489 -0.04(-1.14%)
Apr 18, 2019 3.060 3.120 3.060 3.075 34,100 +0.02(+0.49%)
Apr 17, 2019 3.110 3.110 3.050 3.060 18,227 -0.01(-0.33%)
Apr 16, 2019 3.150 3.150 3.060 3.070 23,874 -0.08(-2.54%)
Apr 15, 2019 3.180 3.208 3.120 3.150 22,515 +0.00(+0.00%)
Apr 12, 2019 3.030 3.190 3.000 3.150 242,000 +0.14(+4.65%)
Apr 11, 2019 3.140 3.172 2.910 3.010 142,841 -0.09(-2.90%)
Apr 10, 2019 3.100 3.180 3.030 3.100 69,651 +0.01(+0.32%)
Apr 09, 2019 3.220 3.250 3.000 3.090 221,493 -0.12(-3.74%)
Apr 08, 2019 3.360 3.406 3.154 3.210 102,496 -0.15(-4.46%)
Apr 05, 2019 3.460 3.473 3.310 3.360 105,700 -0.09(-2.61%)
Apr 04, 2019 3.460 3.500 3.450 3.450 26,857 -0.01(-0.29%)
Apr 03, 2019 3.500 3.590 3.440 3.460 83,948 -0.08(-2.26%)
Apr 02, 2019 3.480 3.590 3.460 3.540 70,906 +0.14(+4.12%)
Apr 01, 2019 3.700 3.700 3.240 3.400 228,202 -0.32(-8.60%)
Mar 29, 2019 3.590 3.760 3.520 3.720 181,100 +0.16(+4.49%)
Mar 28, 2019 3.560 3.680 3.530 3.560 30,083 +0.04(+1.14%)
Mar 27, 2019 3.547 3.616 3.480 3.520 62,559 +0.01(+0.28%)
Mar 26, 2019 3.420 3.650 3.413 3.510 46,540 +0.08(+2.33%)
Mar 25, 2019 3.570 3.570 3.360 3.430 128,711 -0.15(-4.19%)
Mar 22, 2019 3.700 3.731 3.560 3.580 43,000 -0.13(-3.50%)
Mar 21, 2019 3.640 3.740 3.640 3.710 28,144 +0.06(+1.64%)
Mar 20, 2019 3.670 3.740 3.560 3.650 60,268 -0.07(-1.88%)
Mar 19, 2019 3.720 3.740 3.611 3.720 81,520 +0.05(+1.36%)
Mar 18, 2019 3.820 3.821 3.660 3.670 40,135 -0.13(-3.42%)
Mar 15, 2019 3.830 3.840 3.770 3.800 66,700 +0.00(+0.00%)
Mar 14, 2019 3.730 3.870 3.700 3.800 102,104 +0.07(+1.88%)
Mar 13, 2019 3.660 3.820 3.650 3.730 148,215 +0.07(+1.91%)
Mar 12, 2019 3.620 3.720 3.600 3.660 108,704 +0.05(+1.39%)
Mar 11, 2019 3.610 3.690 3.550 3.610 62,021 +0.00(+0.00%)
Mar 08, 2019 3.570 3.690 3.570 3.610 164,600 +0.05(+1.40%)
Mar 07, 2019 3.550 3.690 3.543 3.560 101,648 +0.04(+1.14%)
Mar 06, 2019 3.550 3.600 3.490 3.520 67,132 +0.03(+0.86%)
Mar 05, 2019 3.430 3.550 3.400 3.490 63,316 +0.04(+1.16%)
Mar 04, 2019 3.510 3.600 3.400 3.450 116,368 -0.05(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More